Spot 1925.80
· 438 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 306.10 | 336.40 | 321.25 | +0.82 | 43.5% | 1660 | 43.5% | -0.18 | 41.70 | 26.90 | 56.50 | — |
| — | 291.10 | 321.80 | 306.45 | +0.80 | 43.4% | 1680 | 43.4% | -0.20 | 46.80 | 32.20 | 61.40 | — |
| — | 276.50 | 306.80 | 291.65 | +0.78 | 43.3% | 1700 | 43.3% | -0.22 | 54.10 | 41.40 | 66.80 | — |
| — | 262.20 | 292.60 | 277.40 | +0.77 | 43.2% | 1720 | 43.2% | -0.23 | 58.10 | 43.80 | 72.40 | — |
| — | 249.20 | 279.20 | 264.20 | +0.75 | 43.1% | 1740 | 43.1% | -0.25 | 63.70 | 49.00 | 78.40 | — |
| — | 238.30 | 273.10 | 255.70 | +0.74 | 43.1% | 1750 | 43.1% | -0.27 | 66.00 | 52.90 | 79.10 | — |
| — | 232.00 | 268.00 | 250.00 | +0.73 | 43.0% | 1760 | 43.0% | -0.27 | 70.20 | 55.20 | 85.20 | — |
| — | 221.90 | 252.80 | 237.35 | +0.71 | 43.0% | 1780 | 43.0% | -0.29 | 77.35 | 63.00 | 91.70 | — |
| — | 211.60 | 240.10 | 225.85 | +0.69 | 42.9% | 1800 | 42.9% | -0.31 | 85.65 | 75.00 | 96.30 | — |
| — | 197.40 | 228.10 | 212.75 | +0.67 | 42.8% | 1820 | 42.8% | -0.33 | 92.25 | 77.80 | 106.70 | — |
| — | 184.70 | 215.90 | 200.30 | +0.65 | 42.7% | 1840 | 42.7% | -0.36 | 103.40 | 91.70 | 115.10 | — |
| — | 180.00 | 210.20 | 195.10 | +0.64 | 42.7% | 1850 | 42.7% | -0.37 | 107.70 | 97.10 | 118.30 | — |
| — | 173.70 | 204.60 | 189.15 | +0.63 | 42.6% | 1860 | 42.6% | -0.38 | 109.25 | 94.80 | 123.70 | — |
| — | 162.70 | 191.40 | 177.05 | +0.61 | 42.5% | 1880 | 42.5% | -0.40 | 117.60 | 103.50 | 131.70 | — |
| — | 152.20 | 183.00 | 167.60 | +0.58 | 42.5% | 1900 | 42.5% | -0.42 | 126.10 | 110.40 | 141.80 | — |
| — | 142.30 | 172.90 | 157.60 | +0.56 | 42.4% | 1920 | 42.4% | -0.44 | 136.00 | 120.40 | 151.60 | — |
| — | 132.70 | 163.60 | 148.15 | +0.54 | 42.3% | 1940 | 42.3% | -0.47 | 147.70 | 133.60 | 161.80 | — |
| — | 128.10 | 158.90 | 143.50 | +0.53 | 42.2% | 1950 | 42.2% | -0.48 | 151.55 | 136.00 | 167.10 | — |
| — | 123.80 | 154.30 | 139.05 | +0.52 | 42.2% | 1960 | 42.2% | -0.49 | 162.30 | 152.10 | 172.50 | — |
| — | 116.00 | 144.90 | 130.45 | +0.49 | 42.1% | 1980 | 42.1% | -0.51 | 168.05 | 152.60 | 183.50 | — |
| — | 107.80 | 135.40 | 121.60 | +0.47 | 42.0% | 2000 | 42.0% | -0.53 | 181.70 | 168.30 | 195.10 | — |
| — | 98.40 | 126.70 | 112.55 | +0.45 | 41.9% | 2020 | 41.9% | -0.55 | 194.65 | 181.60 | 207.70 | — |
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.