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 | |
| — | 224.80 | 234.65 | 229.72 | +0.82 | 57.9% | 790 | 57.9% | -0.18 | 31.85 | 30.90 | 32.80 | — |
| — | 203.70 | 212.30 | 208.00 | +0.79 | 57.6% | 820 | 57.6% | -0.22 | 39.75 | 38.50 | 41.00 | — |
| — | 184.00 | 192.25 | 188.12 | +0.75 | 57.4% | 850 | 57.4% | -0.25 | 50.10 | 49.20 | 51.00 | — |
| — | 165.65 | 173.20 | 169.43 | +0.71 | 57.3% | 880 | 57.3% | -0.29 | 60.50 | 58.55 | 62.45 | — |
| — | 149.10 | 155.15 | 152.12 | +0.67 | 57.3% | 910 | 57.3% | -0.34 | 73.55 | 72.00 | 75.10 | — |
| — | 137.95 | 144.00 | 140.97 | +0.64 | 57.3% | 930 | 57.3% | -0.36 | 82.17 | 80.05 | 84.30 | — |
| — | 133.30 | 138.65 | 135.97 | +0.62 | 57.3% | 940 | 57.3% | -0.38 | 87.00 | 84.80 | 89.20 | — |
| — | 127.50 | 133.50 | 130.50 | +0.61 | 57.3% | 950 | 57.3% | -0.39 | 92.60 | 91.05 | 94.15 | — |
| — | 122.55 | 128.50 | 125.53 | +0.60 | 57.3% | 960 | 57.3% | -0.41 | 97.80 | 95.55 | 100.05 | — |
| — | 118.05 | 123.70 | 120.88 | — | — | 970 | — | — | 102.60 | 101.00 | 104.20 | — |
| — | 114.55 | 119.05 | 116.80 | — | — | 980 | — | — | 107.83 | 105.65 | 110.00 | — |
| — | 109.55 | 114.55 | 112.05 | — | — | 990 | — | — | 113.50 | 111.25 | 115.75 | — |
| — | 105.20 | 110.00 | 107.60 | — | — | 1000 | — | — | 119.65 | 118.00 | 121.30 | — |
| — | 101.20 | 106.10 | 103.65 | — | — | 1010 | — | — | 124.95 | 122.45 | 127.45 | — |
| — | 97.35 | 102.15 | 99.75 | — | — | 1020 | — | — | 130.95 | 128.40 | 133.50 | — |
| — | 93.70 | 98.00 | 95.85 | — | — | 1030 | — | — | 137.12 | 134.50 | 139.75 | — |
| — | 86.60 | 91.00 | 88.80 | — | — | 1050 | — | — | 150.28 | 148.00 | 152.55 | — |
| — | 76.65 | 81.15 | 78.90 | — | — | 1080 | 57.9% | -0.57 | 169.80 | 166.70 | 172.90 | — |
| — | 68.35 | 72.00 | 70.17 | +0.40 | 58.1% | 1110 | 58.1% | -0.61 | 190.88 | 187.20 | 194.55 | — |
| — | 60.95 | 64.35 | 62.65 | +0.37 | 58.3% | 1140 | 58.3% | -0.64 | 212.97 | 208.65 | 217.30 | — |
| — | 54.40 | 57.30 | 55.85 | +0.33 | 58.6% | 1170 | 58.6% | -0.68 | 236.18 | 231.30 | 241.05 | — |
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.