Spot 977.98
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 184.95 | 193.15 | 189.05 | +0.90 | 61.8% | 800 | 61.8% | -0.10 | 9.18 | 9.05 | 9.30 | — |
| — | 177.30 | 184.40 | 180.85 | +0.88 | 61.4% | 810 | 61.4% | -0.12 | 10.47 | 10.35 | 10.60 | — |
| — | 102.85 | 106.60 | 104.72 | +0.70 | 59.2% | 910 | 59.2% | -0.30 | 33.80 | 33.00 | 34.60 | — |
| — | 96.10 | 99.85 | 97.97 | +0.68 | 59.1% | 920 | 59.1% | -0.32 | 37.42 | 36.60 | 38.25 | — |
| — | 90.50 | 94.65 | 92.58 | +0.66 | 59.1% | 930 | 59.1% | -0.35 | 41.92 | 40.40 | 43.45 | — |
| — | 84.10 | 88.70 | 86.40 | +0.63 | 59.1% | 940 | 59.1% | -0.37 | 45.65 | 44.60 | 46.70 | — |
| — | 78.70 | 81.00 | 79.85 | +0.61 | 59.2% | 950 | 59.2% | -0.39 | 49.83 | 49.15 | 50.50 | — |
| — | 73.55 | 77.65 | 75.60 | +0.58 | 59.2% | 960 | 59.2% | -0.42 | 54.65 | 53.80 | 55.50 | — |
| — | 68.60 | 72.50 | 70.55 | +0.56 | 59.3% | 970 | 59.3% | -0.44 | 59.33 | 58.25 | 60.40 | — |
| — | 64.15 | 67.75 | 65.95 | +0.53 | 59.4% | 980 | 59.4% | -0.47 | 65.35 | 64.50 | 66.20 | — |
| — | — | — | — | +0.53 | 71.7% | 985 | 71.7% | -0.47 | — | — | — | — |
| — | 59.80 | 63.20 | 61.50 | +0.51 | 59.5% | 990 | 59.5% | -0.49 | 70.60 | 69.50 | 71.70 | — |
| — | 55.05 | 59.00 | 57.02 | +0.49 | 59.6% | 1000 | 59.6% | -0.52 | 76.00 | 74.00 | 78.00 | — |
| — | 51.85 | 55.10 | 53.48 | +0.46 | 59.7% | 1010 | 59.7% | -0.54 | 81.60 | 79.85 | 83.35 | — |
| — | 48.65 | 51.30 | 49.98 | +0.44 | 59.9% | 1020 | 59.9% | -0.56 | 88.17 | 85.95 | 90.40 | — |
| — | 45.10 | 46.75 | 45.92 | +0.42 | 60.0% | 1030 | 60.0% | -0.58 | 94.25 | 92.35 | 96.15 | — |
| — | 41.90 | 43.85 | 42.88 | +0.40 | 60.2% | 1040 | 60.2% | -0.61 | 100.88 | 98.90 | 102.85 | — |
| — | 38.80 | 39.85 | 39.33 | +0.37 | 60.3% | 1050 | 60.3% | -0.63 | 108.08 | 105.70 | 110.45 | — |
| — | 35.95 | 37.00 | 36.48 | +0.36 | 60.5% | 1060 | 60.5% | -0.65 | 114.85 | 112.65 | 117.05 | — |
| — | 32.00 | 34.95 | 33.48 | +0.34 | 60.7% | 1070 | 60.7% | -0.67 | 122.08 | 119.70 | 124.45 | — |
| — | 30.60 | 32.35 | 31.48 | +0.32 | 60.9% | 1080 | 60.9% | -0.69 | 129.53 | 126.95 | 132.10 | — |
| — | 28.55 | 29.90 | 29.23 | +0.30 | 61.0% | 1090 | 61.0% | -0.71 | 137.18 | 134.40 | 139.95 | — |
| — | 26.55 | 27.80 | 27.18 | +0.28 | 61.2% | 1100 | 61.2% | -0.72 | 144.57 | 142.15 | 147.00 | — |
| — | 23.80 | 25.80 | 24.80 | +0.26 | 61.4% | 1110 | 61.4% | -0.74 | 152.97 | 150.10 | 155.85 | — |
| — | 17.60 | 18.40 | 18.00 | +0.21 | 62.2% | 1150 | 62.2% | -0.80 | 186.25 | 183.15 | 189.35 | — |
| — | 16.40 | 17.05 | 16.73 | +0.19 | 62.4% | 1160 | 62.4% | -0.81 | 196.12 | 191.70 | 200.55 | — |
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.