Spot 1976.48
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 8 | 133.40 | 154.70 | 144.05 | — | — | 1870 | — | — | 32.90 | 24.40 | 41.40 | 4 |
| 4 | 126.20 | 147.30 | 136.75 | — | — | 1880 | — | — | 32.45 | 21.20 | 43.70 | 4 |
| 3 | 117.90 | 140.60 | 129.25 | — | — | 1890 | — | — | 35.45 | 24.20 | 46.70 | 3 |
| 15 | 111.20 | 132.50 | 121.85 | — | — | 1900 | — | — | 38.90 | 27.40 | 50.40 | 7 |
| 20 | 104.60 | 126.00 | 115.30 | — | — | 1910 | — | — | 42.30 | 30.70 | 53.90 | 13 |
| 57 | 101.50 | 119.70 | 110.60 | — | — | 1920 | — | — | 46.15 | 34.30 | 58.00 | 19 |
| 5 | 91.90 | 113.60 | 102.75 | — | — | 1930 | — | — | 49.90 | 38.00 | 61.80 | 5 |
| 14 | 85.20 | 107.60 | 96.40 | — | — | 1940 | — | — | 57.00 | 48.10 | 65.90 | 16 |
| 9 | 78.90 | 102.50 | 90.70 | — | — | 1950 | — | — | 58.25 | 46.30 | 70.20 | 8 |
| 33 | 74.90 | 102.00 | 88.45 | — | — | 1960 | — | — | 63.15 | 50.70 | 75.60 | 3 |
| 29 | 68.00 | 92.50 | 80.25 | — | — | 1970 | — | — | 67.15 | 55.40 | 78.90 | 13 |
| 13 | 62.80 | 86.40 | 74.60 | — | — | 1980 | — | — | 73.05 | 66.70 | 79.40 | 20 |
| 10 | 56.40 | 81.40 | 68.90 | — | — | 1990 | — | — | 77.35 | 65.30 | 89.40 | 13 |
| 9 | 53.20 | 76.90 | 65.05 | — | — | 2000 | — | — | 82.65 | 70.60 | 94.70 | 2 |
| 7 | 48.60 | 72.40 | 60.50 | — | — | 2010 | — | — | 85.65 | 76.90 | 94.40 | 10 |
| 9 | 44.20 | 68.10 | 56.15 | — | — | 2020 | — | — | 93.80 | 81.70 | 105.90 | 7 |
| 4 | 41.20 | 64.00 | 52.60 | — | — | 2030 | — | — | 99.05 | 87.70 | 110.40 | 9 |
| 74 | 36.20 | 60.10 | 48.15 | — | — | 2040 | — | — | 105.20 | 94.60 | 115.80 | 0 |
| 27 | 33.60 | 56.30 | 44.95 | — | — | 2050 | — | — | 112.05 | 100.90 | 123.20 | 2 |
| 3 | 29.50 | 52.70 | 41.10 | — | — | 2060 | — | — | 120.25 | 107.50 | 133.00 | 7 |
| 9 | 26.80 | 46.60 | 36.70 | — | — | 2070 | — | — | 124.65 | 114.30 | 135.00 | 1 |
| 1 | 22.80 | 46.00 | 34.40 | — | — | 2080 | — | — | 130.95 | 120.10 | 141.80 | 10 |
| 28 | 20.80 | 40.70 | 30.75 | — | — | 2090 | — | — | 141.10 | 128.50 | 153.70 | 11 |
| 4 | 18.00 | 34.30 | 26.15 | — | — | 2100 | — | — | 148.40 | 135.80 | 161.00 | 2 |
| 3 | 14.00 | 37.50 | 25.75 | — | — | 2110 | — | — | 155.85 | 143.40 | 168.30 | 1 |
| 56 | 13.10 | 35.10 | 24.10 | — | — | 2120 | — | — | 160.85 | 146.40 | 175.30 | 1 |
| 7 | 10.70 | 32.80 | 21.75 | — | — | 2130 | — | — | 169.35 | 154.30 | 184.40 | 8 |
| 2 | 16.40 | 31.20 | 23.80 | — | — | 2140 | — | — | 174.65 | 162.40 | 186.90 | 7 |
| 30 | 6.70 | 21.50 | 14.10 | — | — | 2150 | — | — | 185.50 | 170.80 | 200.20 | 3 |
| 3 | 4.60 | 29.50 | 17.05 | — | — | 2160 | — | — | 193.85 | 179.10 | 208.60 | 2 |
| 4 | 11.00 | 18.40 | 14.70 | — | — | 2170 | — | — | 202.55 | 187.90 | 217.20 | 1 |
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.