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 | |
| — | 188.10 | 194.85 | 191.47 | +1.00 | 54.6% | 785 | 54.6% | -0.00 | — | — | 4.55 | — |
| — | 178.20 | 184.90 | 181.55 | +1.00 | 53.1% | 795 | 53.1% | -0.00 | 1.21 | 0.10 | 2.31 | — |
| — | 168.80 | 175.00 | 171.90 | +0.99 | 51.6% | 805 | 51.6% | -0.01 | 1.34 | 0.10 | 2.58 | — |
| — | 153.70 | 160.15 | 156.93 | +0.99 | 49.4% | 820 | 49.4% | -0.01 | 1.25 | 0.40 | 2.10 | — |
| — | 143.95 | 150.30 | 147.12 | +0.99 | 48.0% | 830 | 48.0% | -0.01 | 1.10 | 0.29 | 1.91 | — |
| — | 139.10 | 145.40 | 142.25 | +0.99 | 47.3% | 835 | 47.3% | -0.01 | 0.82 | 0.29 | 1.36 | — |
| — | 128.80 | 135.55 | 132.18 | +0.98 | 45.9% | 845 | 45.9% | -0.02 | 0.99 | 0.39 | 1.59 | — |
| — | 119.05 | 125.80 | 122.42 | +0.98 | 44.6% | 855 | 44.6% | -0.02 | 1.16 | 0.49 | 1.82 | — |
| — | 109.35 | 116.00 | 112.67 | +0.97 | 43.3% | 865 | 43.3% | -0.03 | 1.46 | 0.80 | 2.12 | — |
| — | 105.75 | 111.30 | 108.53 | +0.97 | 42.6% | 870 | 42.6% | -0.03 | 1.48 | 0.85 | 2.10 | — |
| — | 99.75 | 106.50 | 103.12 | +0.96 | 42.0% | 875 | 42.0% | -0.04 | 1.86 | 1.21 | 2.52 | — |
| — | 94.95 | 101.75 | 98.35 | +0.96 | 41.4% | 880 | 41.4% | -0.04 | 1.99 | 1.21 | 2.76 | — |
| — | 90.25 | 97.00 | 93.62 | +0.95 | 40.9% | 885 | 40.9% | -0.05 | 2.31 | 1.52 | 3.10 | — |
| — | 85.50 | 92.30 | 88.90 | +0.94 | 40.3% | 890 | 40.3% | -0.06 | 2.67 | 1.94 | 3.40 | — |
| — | 80.85 | 87.65 | 84.25 | +0.94 | 39.8% | 895 | 39.8% | -0.06 | 3.06 | 2.33 | 3.80 | — |
| — | 77.75 | 82.95 | 80.35 | +0.93 | 39.2% | 900 | 39.2% | -0.07 | 3.02 | 2.43 | 3.60 | — |
| — | 72.80 | 78.55 | 75.67 | +0.92 | 38.7% | 905 | 38.7% | -0.08 | 3.79 | 2.78 | 4.80 | — |
| — | 68.25 | 74.10 | 71.17 | +0.91 | 38.3% | 910 | 38.3% | -0.09 | 4.22 | 3.20 | 5.25 | — |
| — | 64.00 | 69.70 | 66.85 | +0.89 | 37.8% | 915 | 37.8% | -0.11 | 4.60 | 3.85 | 5.35 | — |
| — | 60.00 | 63.70 | 61.85 | +0.88 | 37.3% | 920 | 37.3% | -0.12 | 5.35 | 4.35 | 6.35 | — |
| — | 54.30 | 59.60 | 56.95 | +0.86 | 36.9% | 925 | 36.9% | -0.14 | 6.60 | 5.60 | 7.60 | — |
| — | 51.10 | 57.00 | 54.05 | +0.85 | 36.5% | 930 | 36.5% | -0.15 | 7.10 | 5.60 | 8.60 | — |
| — | 46.20 | 51.65 | 48.92 | +0.83 | 36.1% | 935 | 36.1% | -0.17 | 8.05 | 6.95 | 9.15 | — |
| — | 42.35 | 48.95 | 45.65 | +0.81 | 35.8% | 940 | 35.8% | -0.19 | 9.22 | 8.15 | 10.30 | — |
| — | 39.20 | 44.10 | 41.65 | +0.78 | 35.4% | 945 | 35.4% | -0.22 | 10.57 | 8.95 | 12.20 | — |
| — | 36.05 | 40.50 | 38.27 | +0.76 | 35.1% | 950 | 35.1% | -0.24 | 12.15 | 10.65 | 13.65 | — |
| — | 32.25 | 36.90 | 34.58 | +0.73 | 34.8% | 955 | 34.8% | -0.27 | 13.30 | 11.10 | 15.50 | — |
| — | 30.80 | 33.80 | 32.30 | +0.71 | 34.6% | 960 | 34.6% | -0.30 | 14.62 | 13.30 | 15.95 | — |
| — | 26.75 | 30.90 | 28.82 | +0.68 | 34.3% | 965 | 34.3% | -0.33 | 17.05 | 14.75 | 19.35 | — |
| — | 23.40 | 27.90 | 25.65 | +0.64 | 34.1% | 970 | 34.1% | -0.36 | 19.23 | 16.80 | 21.65 | — |
| — | 21.00 | 25.30 | 23.15 | +0.61 | 33.9% | 975 | 33.9% | -0.39 | 21.57 | 19.05 | 24.10 | — |
| — | 18.50 | 22.00 | 20.25 | +0.58 | 33.7% | 980 | 33.7% | -0.42 | 23.85 | 21.65 | 26.05 | — |
| — | 16.15 | 20.05 | 18.10 | +0.54 | 33.5% | 985 | 33.5% | -0.46 | 26.73 | 24.95 | 28.50 | — |
| — | 14.05 | 17.50 | 15.78 | +0.51 | 33.3% | 990 | 33.3% | -0.49 | 29.57 | 27.35 | 31.80 | — |
| — | 12.15 | 16.05 | 14.10 | — | — | 995 | 33.2% | -0.53 | 33.17 | 30.55 | 35.80 | — |
| — | 12.00 | 13.75 | 12.88 | — | — | 1000 | 33.1% | -0.57 | 35.92 | 33.75 | 38.10 | — |
| — | 9.35 | 12.50 | 10.93 | — | — | 1005 | — | — | 39.30 | 37.20 | 41.40 | — |
| — | 8.20 | 11.75 | 9.97 | +0.39 | 33.0% | 1007.5 | — | — | 41.05 | 38.95 | 43.15 | — |
| — | 7.50 | 10.40 | 8.95 | +0.37 | 32.9% | 1010 | 32.9% | -0.64 | 43.05 | 40.80 | 45.30 | — |
| — | 6.95 | 10.30 | 8.62 | +0.35 | 32.9% | 1012.5 | 32.9% | -0.65 | 45.33 | 42.65 | 48.00 | — |
| — | 6.35 | 9.65 | 8.00 | +0.34 | 32.9% | 1015 | 32.9% | -0.67 | 46.62 | 44.55 | 48.70 | — |
| — | 5.40 | 8.45 | 6.92 | — | — | 1020 | — | — | 50.17 | 47.10 | 53.25 | — |
| — | 4.80 | 7.90 | 6.35 | +0.29 | 32.8% | 1022.5 | 32.8% | -0.72 | 52.62 | 50.50 | 54.75 | — |
| — | 4.45 | 7.40 | 5.92 | +0.27 | 32.8% | 1025 | — | — | 54.85 | 52.55 | 57.15 | — |
| — | 4.40 | 6.40 | 5.40 | — | — | 1027.5 | 32.8% | -0.74 | 56.98 | 54.65 | 59.30 | — |
| — | 3.90 | 6.10 | 5.00 | — | — | 1030 | — | — | 59.52 | 56.90 | 62.15 | — |
| — | 3.15 | 6.10 | 4.62 | +0.23 | 32.8% | 1032.5 | 30.0% | -0.77 | 61.12 | 58.75 | 63.50 | — |
| — | 2.53 | 5.30 | 3.92 | +0.21 | 32.9% | 1037.5 | 32.9% | -0.80 | 64.67 | 61.85 | 67.50 | — |
| — | 2.50 | 3.95 | 3.23 | — | — | 1042.5 | 32.9% | -0.82 | 70.22 | 67.85 | 72.60 | — |
| — | 2.25 | 2.80 | 2.52 | — | — | 1050 | — | — | 76.62 | 73.25 | 80.00 | — |
| — | 1.53 | 2.94 | 2.23 | — | — | 1055 | — | — | 81.25 | 77.90 | 84.60 | — |
| — | 1.00 | 2.53 | 1.76 | — | — | 1065 | 33.4% | -0.91 | 90.75 | 87.40 | 94.10 | — |
| — | 0.54 | 1.82 | 1.18 | +0.08 | 33.7% | 1075 | 33.7% | -0.93 | 100.00 | 97.10 | 102.90 | — |
| — | 0.33 | 1.55 | 0.94 | +0.06 | 34.2% | 1085 | 34.2% | -0.95 | 109.70 | 106.85 | 112.55 | — |
| — | 0.01 | 1.40 | 0.70 | +0.04 | 34.7% | 1095 | 34.7% | -0.97 | 119.78 | 116.75 | 122.80 | — |
| — | — | 1.73 | — | +0.03 | 35.2% | 1105 | 35.2% | -0.98 | 130.05 | 126.70 | 133.40 | — |
| — | — | 0.65 | — | +0.02 | 36.2% | 1120 | 36.2% | -0.99 | 144.28 | 139.65 | 148.90 | — |
| — | — | 0.59 | — | +0.02 | 37.0% | 1130 | 37.0% | -1.00 | 154.60 | 151.70 | 157.50 | — |
| — | — | 3.75 | — | +0.01 | 38.2% | 1145 | 38.2% | -1.00 | 169.80 | 166.70 | 172.90 | — |
| — | — | 1.63 | — | +0.01 | 39.1% | 1155 | 39.1% | -1.00 | 179.85 | 176.70 | 183.00 | — |
| — | — | 0.10 | — | +0.01 | 40.5% | 1170 | 40.5% | -1.00 | 194.85 | 191.70 | 198.00 | — |
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.