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 | |
| — | 197.15 | 202.65 | 199.90 | — | — | 800 | — | — | 16.62 | 15.35 | 17.90 | — |
| — | 175.10 | 182.60 | 178.85 | +0.85 | 36.0% | 825 | — | — | 21.15 | 19.60 | 22.70 | — |
| — | 155.70 | 162.85 | 159.28 | +0.81 | 35.5% | 850 | 35.5% | -0.19 | 26.60 | 24.70 | 28.50 | — |
| — | 137.30 | 144.50 | 140.90 | +0.77 | 34.6% | 875 | 35.5% | -0.23 | 32.92 | 30.75 | 35.10 | — |
| — | 120.00 | 127.10 | 123.55 | +0.73 | 34.6% | 900 | 34.6% | -0.27 | 40.15 | 38.10 | 42.20 | — |
| — | 104.90 | 112.00 | 108.45 | — | — | 925 | — | — | 48.75 | 46.65 | 50.85 | — |
| — | 89.50 | 95.30 | 92.40 | +0.64 | 33.9% | 950 | — | — | 58.55 | 56.70 | 60.40 | — |
| — | 83.65 | 89.95 | 86.80 | — | — | 960 | 33.8% | -0.39 | 63.25 | 60.90 | 65.60 | — |
| — | 82.40 | 86.65 | 84.53 | +0.61 | 33.7% | 965 | 33.7% | -0.40 | 65.85 | 63.00 | 68.70 | — |
| — | 79.80 | 84.65 | 82.22 | — | — | 970 | — | — | 68.30 | 65.60 | 71.00 | — |
| — | 77.50 | 82.10 | 79.80 | — | — | 975 | — | — | 70.22 | 67.80 | 72.65 | — |
| — | 74.30 | 79.00 | 76.65 | — | — | 980 | — | — | 72.85 | 70.60 | 75.10 | — |
| — | 71.85 | 77.30 | 74.58 | — | — | 985 | — | — | 75.28 | 73.00 | 77.55 | — |
| — | 69.30 | 74.80 | 72.05 | +0.56 | 33.5% | 990 | 33.5% | -0.45 | 77.88 | 75.65 | 80.10 | — |
| 665 | 65.10 | 70.45 | 67.78 | +0.54 | 33.4% | 1000 | 33.4% | -0.47 | 83.70 | 81.10 | 86.30 | — |
| — | 54.80 | 58.70 | 56.75 | +0.48 | 33.2% | 1025 | 33.2% | -0.53 | 98.55 | 95.45 | 101.65 | — |
| — | 45.75 | 50.05 | 47.90 | +0.43 | 33.1% | 1050 | 33.1% | -0.58 | 114.25 | 111.35 | 117.15 | — |
| — | 36.95 | 42.00 | 39.48 | +0.39 | 33.0% | 1075 | 33.0% | -0.63 | 130.93 | 128.35 | 133.50 | — |
| — | 31.00 | 34.70 | 32.85 | +0.34 | 32.9% | 1100 | 32.9% | -0.67 | 148.97 | 146.60 | 151.35 | — |
| — | 24.65 | 29.10 | 26.88 | +0.30 | 32.8% | 1125 | 32.8% | -0.72 | 168.80 | 165.90 | 171.70 | — |
| — | 20.70 | 24.10 | 22.40 | +0.26 | 32.8% | 1150 | 32.8% | -0.76 | 189.03 | 186.10 | 191.95 | — |
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.