Spot 976.12
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 187.70 | 193.90 | 190.80 | +1.00 | 86.1% | 785 | 86.1% | -0.00 | — | — | 1.14 | — |
| — | 177.75 | 183.95 | 180.85 | +1.00 | 82.9% | 795 | 82.9% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 167.25 | 173.95 | 170.60 | +1.00 | 79.6% | 805 | 79.6% | -0.00 | — | — | 0.98 | — |
| — | 152.55 | 159.00 | 155.78 | +1.00 | 74.9% | 820 | 74.9% | -0.00 | 0.20 | 0.07 | 0.33 | — |
| — | 142.40 | 149.95 | 146.18 | +0.99 | 71.8% | 830 | 71.8% | -0.01 | — | — | 0.80 | — |
| — | 137.90 | 143.80 | 140.85 | +0.99 | 70.3% | 835 | 70.3% | -0.01 | — | — | 0.67 | — |
| — | 127.80 | 134.10 | 130.95 | +0.99 | 67.3% | 845 | 67.3% | -0.01 | 0.20 | 0.04 | 0.35 | — |
| — | 117.85 | 124.00 | 120.92 | +0.99 | 64.2% | 855 | 64.2% | -0.01 | — | — | 2.40 | — |
| — | 107.50 | 114.15 | 110.83 | +0.99 | 61.2% | 865 | 61.2% | -0.01 | 0.32 | 0.14 | 0.50 | — |
| — | 102.75 | 109.20 | 105.97 | +0.99 | 59.7% | 870 | 59.7% | -0.01 | 0.32 | 0.11 | 0.52 | — |
| — | 97.60 | 104.05 | 100.83 | +0.98 | 58.3% | 875 | 58.3% | -0.02 | 0.36 | 0.19 | 0.54 | — |
| — | 92.65 | 99.30 | 95.97 | +0.98 | 56.8% | 880 | 56.8% | -0.02 | 0.48 | 0.28 | 0.68 | — |
| — | 87.70 | 94.35 | 91.03 | +0.98 | 55.4% | 885 | 55.4% | -0.02 | 0.47 | 0.31 | 0.64 | — |
| — | 82.80 | 89.40 | 86.10 | +0.98 | 54.1% | 890 | 54.1% | -0.02 | 0.53 | 0.32 | 0.74 | — |
| — | 77.90 | 84.55 | 81.22 | +0.97 | 52.8% | 895 | 52.8% | -0.03 | 0.64 | 0.39 | 0.88 | — |
| — | 73.00 | 79.65 | 76.33 | +0.97 | 51.6% | 900 | 51.6% | -0.03 | 0.70 | 0.61 | 0.80 | — |
| — | 68.65 | 74.80 | 71.72 | +0.96 | 50.5% | 905 | 50.5% | -0.04 | 0.96 | 0.59 | 1.33 | — |
| — | 64.20 | 70.00 | 67.10 | +0.96 | 49.4% | 910 | 49.4% | -0.04 | 0.98 | 0.87 | 1.09 | — |
| — | 59.40 | 65.25 | 62.33 | +0.95 | 48.4% | 915 | 48.4% | -0.05 | 1.41 | 0.95 | 1.87 | — |
| — | 53.90 | 60.55 | 57.23 | +0.94 | 47.5% | 920 | 47.5% | -0.06 | 1.56 | 1.23 | 1.89 | — |
| — | 49.30 | 55.95 | 52.62 | +0.93 | 46.7% | 925 | 46.7% | -0.07 | 2.06 | 1.61 | 2.50 | — |
| — | 45.70 | 51.50 | 48.60 | +0.91 | 46.0% | 930 | 46.0% | -0.09 | 2.31 | 2.08 | 2.55 | — |
| — | 40.40 | 45.75 | 43.08 | +0.90 | 45.4% | 935 | 45.4% | -0.10 | 3.06 | 2.56 | 3.55 | — |
| — | 37.20 | 41.45 | 39.33 | +0.88 | 44.8% | 940 | 44.8% | -0.12 | 3.65 | 3.25 | 4.05 | — |
| — | 32.10 | 37.45 | 34.77 | +0.85 | 44.3% | 945 | 44.3% | -0.15 | 4.58 | 4.10 | 5.05 | — |
| — | 29.10 | 33.35 | 31.23 | +0.83 | 43.9% | 950 | 43.9% | -0.17 | 5.78 | 5.40 | 6.15 | — |
| — | 25.80 | 30.40 | 28.10 | +0.80 | 43.5% | 955 | 43.5% | -0.20 | 7.22 | 5.95 | 8.50 | — |
| — | 22.20 | 26.00 | 24.10 | +0.76 | 43.2% | 960 | 43.2% | -0.24 | 8.28 | 7.55 | 9.00 | — |
| — | 19.00 | 23.40 | 21.20 | +0.72 | 42.9% | 965 | 42.9% | -0.28 | 10.38 | 8.70 | 12.05 | — |
| — | 16.05 | 19.40 | 17.73 | +0.68 | 42.7% | 970 | 42.7% | -0.32 | 12.85 | 11.30 | 14.40 | — |
| — | 14.10 | 16.60 | 15.35 | +0.64 | 42.4% | 975 | 42.4% | -0.36 | 14.68 | 12.60 | 16.75 | — |
| — | 12.45 | 14.75 | 13.60 | +0.59 | 42.2% | 980 | 42.2% | -0.41 | 17.65 | 15.80 | 19.50 | — |
| — | 10.35 | 12.50 | 11.43 | +0.54 | 42.1% | 985 | 42.1% | -0.46 | 20.27 | 18.20 | 22.35 | — |
| — | 8.30 | 10.60 | 9.45 | +0.50 | 41.9% | 990 | 41.9% | -0.51 | 23.02 | 21.40 | 24.65 | — |
| — | 6.35 | 7.95 | 7.15 | +0.45 | 41.8% | 995 | 41.8% | -0.55 | 26.93 | 24.70 | 29.15 | — |
| — | 5.65 | 6.50 | 6.08 | +0.40 | 41.7% | 1000 | 41.7% | -0.60 | 30.62 | 28.30 | 32.95 | — |
| — | 4.30 | 5.45 | 4.88 | +0.35 | 41.7% | 1005 | 41.7% | -0.65 | 34.42 | 32.20 | 36.65 | — |
| — | 3.60 | 5.80 | 4.70 | +0.33 | 41.7% | 1007.5 | 41.7% | -0.67 | 36.48 | 34.15 | 38.80 | — |
| — | 3.10 | 5.00 | 4.05 | +0.31 | 41.7% | 1010 | 41.7% | -0.69 | 38.65 | 36.20 | 41.10 | — |
| — | 2.83 | 4.05 | 3.44 | +0.29 | 41.7% | 1012.5 | 41.7% | -0.72 | 39.52 | 36.90 | 42.15 | — |
| — | 2.27 | 3.45 | 2.86 | +0.27 | 41.8% | 1015 | 41.8% | -0.74 | 43.08 | 40.45 | 45.70 | — |
| — | 2.13 | 2.52 | 2.33 | +0.23 | 41.9% | 1020 | 41.9% | -0.77 | 47.08 | 44.85 | 49.30 | — |
| — | 1.54 | 2.27 | 1.91 | +0.21 | 41.9% | 1022.5 | 41.9% | -0.79 | 49.85 | 47.35 | 52.35 | — |
| — | 1.25 | 2.22 | 1.74 | +0.19 | 42.0% | 1025 | 42.0% | -0.81 | 51.95 | 49.35 | 54.55 | — |
| — | 1.27 | 2.07 | 1.67 | +0.18 | 42.1% | 1027.5 | 42.1% | -0.83 | 53.70 | 50.35 | 57.05 | — |
| — | 1.02 | 1.78 | 1.40 | +0.16 | 42.2% | 1030 | 42.2% | -0.84 | 55.33 | 52.65 | 58.00 | — |
| — | 0.87 | 1.45 | 1.16 | +0.15 | 42.3% | 1032.5 | 42.3% | -0.85 | 57.90 | 55.00 | 60.80 | — |
| — | 0.71 | 1.11 | 0.91 | +0.12 | 42.6% | 1037.5 | 42.6% | -0.88 | 62.98 | 59.80 | 66.15 | — |
| — | 0.52 | 1.14 | 0.83 | +0.10 | 43.0% | 1042.5 | 43.0% | -0.90 | 67.30 | 64.60 | 70.00 | — |
| — | 0.38 | 0.60 | 0.49 | +0.08 | 43.6% | 1050 | 43.6% | -0.93 | 75.03 | 71.90 | 78.15 | — |
| — | 0.19 | 0.75 | 0.47 | +0.06 | 44.1% | 1055 | 44.1% | -0.94 | 79.65 | 76.80 | 82.50 | — |
| — | 0.22 | 1.20 | 0.71 | +0.04 | 45.3% | 1065 | 45.3% | -0.96 | 89.92 | 86.70 | 93.15 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 46.7% | 1075 | 46.7% | -0.98 | 99.55 | 96.70 | 102.40 | — |
| — | — | 0.45 | — | +0.02 | 48.1% | 1085 | 48.1% | -0.99 | 109.80 | 106.70 | 112.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 49.7% | 1095 | 49.7% | -0.99 | 119.80 | 116.70 | 122.90 | — |
| — | — | 0.10 | — | +0.01 | 51.4% | 1105 | 51.4% | -1.00 | 129.80 | 126.70 | 132.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 54.1% | 1120 | 54.1% | -1.00 | 144.93 | 141.55 | 148.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 56.2% | 1130 | 56.2% | -1.00 | 155.05 | 151.70 | 158.40 | — |
| — | — | 1.96 | — | +0.00 | 59.4% | 1145 | 59.4% | -1.00 | 170.05 | 166.70 | 173.40 | — |
| — | — | 1.71 | — | +0.00 | 61.7% | 1155 | 61.7% | -1.00 | 180.05 | 176.70 | 183.40 | — |
| — | — | 0.30 | — | +0.00 | 65.2% | 1170 | 65.2% | -1.00 | 195.05 | 191.70 | 198.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.