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 | |
| — | 191.05 | 196.30 | 193.68 | +0.90 | 37.6% | 800 | 37.6% | -0.11 | 12.53 | 10.75 | 14.30 | — |
| — | 169.55 | 176.65 | 173.10 | +0.87 | 36.8% | 825 | 36.8% | -0.14 | 16.15 | 13.90 | 18.40 | — |
| — | 149.30 | 156.25 | 152.78 | +0.83 | 36.1% | 850 | 36.1% | -0.17 | 20.70 | 19.00 | 22.40 | — |
| — | 130.80 | 136.80 | 133.80 | +0.79 | 35.5% | 875 | 35.5% | -0.21 | 26.68 | 24.80 | 28.55 | — |
| — | 111.95 | 117.40 | 114.67 | +0.75 | 35.0% | 900 | 35.0% | -0.26 | 34.02 | 31.75 | 36.30 | — |
| — | 95.10 | 100.60 | 97.85 | +0.70 | 34.5% | 925 | 34.5% | -0.31 | 41.62 | 39.50 | 43.75 | — |
| — | 80.65 | 85.15 | 82.90 | +0.64 | 34.1% | 950 | 34.1% | -0.37 | 51.85 | 49.15 | 54.55 | — |
| — | 75.30 | 80.30 | 77.80 | +0.62 | 33.9% | 960 | 33.9% | -0.39 | 56.33 | 54.20 | 58.45 | — |
| — | 72.30 | 77.60 | 74.95 | +0.61 | 33.9% | 965 | 33.9% | -0.40 | 57.77 | 55.30 | 60.25 | — |
| — | 69.70 | 74.95 | 72.33 | +0.60 | 33.8% | 970 | 33.8% | -0.41 | 60.83 | 58.35 | 63.30 | — |
| — | 68.05 | 72.45 | 70.25 | +0.59 | 33.7% | 975 | 33.7% | -0.42 | 63.55 | 60.75 | 66.35 | — |
| — | 64.35 | 69.80 | 67.08 | +0.57 | 33.7% | 980 | 33.7% | -0.44 | 65.95 | 63.05 | 68.85 | — |
| — | 62.00 | 67.35 | 64.67 | +0.56 | 33.6% | 985 | 33.6% | -0.45 | 68.42 | 65.80 | 71.05 | — |
| — | 59.95 | 63.95 | 61.95 | +0.55 | 33.6% | 990 | 33.6% | -0.46 | 70.70 | 68.40 | 73.00 | — |
| — | 56.70 | 59.55 | 58.12 | +0.53 | 33.5% | 1000 | 33.5% | -0.48 | 76.38 | 73.90 | 78.85 | — |
| — | 44.55 | 49.50 | 47.02 | +0.47 | 33.2% | 1025 | 33.2% | -0.54 | 90.90 | 88.40 | 93.40 | — |
| — | 35.40 | 40.75 | 38.08 | +0.41 | 33.1% | 1050 | 33.1% | -0.60 | 107.15 | 104.55 | 109.75 | — |
| — | 29.20 | 33.35 | 31.27 | +0.36 | 32.9% | 1075 | — | — | 124.88 | 121.95 | 127.80 | — |
| — | 22.85 | 26.65 | 24.75 | +0.31 | 32.8% | 1100 | — | — | 143.68 | 140.70 | 146.65 | — |
| — | 18.65 | 21.85 | 20.25 | — | — | 1125 | — | — | 163.68 | 160.75 | 166.60 | — |
| — | 13.55 | 17.20 | 15.38 | +0.22 | 32.2% | 1150 | — | — | 184.45 | 181.75 | 187.15 | — |
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.