Spot 1938.42
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 188.80 | 217.20 | 203.00 | +0.94 | 42.4% | 1740 | 42.4% | -0.05 | — | — | 18.50 | — |
| — | 184.70 | 212.50 | 198.60 | +0.94 | 42.2% | 1745 | 42.2% | -0.06 | 4.72 | 1.65 | 7.80 | — |
| — | 179.30 | 202.60 | 190.95 | +0.94 | 42.1% | 1750 | 42.1% | -0.06 | 5.08 | 0.05 | 10.10 | — |
| — | 174.60 | 202.20 | 188.40 | +0.93 | 41.9% | 1755 | 41.9% | -0.07 | 6.65 | 1.90 | 11.40 | — |
| — | 170.30 | 197.50 | 183.90 | +0.93 | 41.8% | 1760 | 41.8% | -0.07 | — | — | 13.40 | — |
| — | 165.40 | 192.80 | 179.10 | +0.92 | 41.6% | 1765 | 41.6% | -0.08 | — | — | 14.40 | — |
| — | 160.90 | 188.10 | 174.50 | +0.92 | 41.5% | 1770 | 41.5% | -0.08 | — | — | 13.40 | — |
| — | 156.20 | 183.50 | 169.85 | +0.91 | 41.3% | 1775 | 41.3% | -0.09 | 6.97 | 0.05 | 13.90 | — |
| — | 157.20 | 178.80 | 168.00 | +0.90 | 41.2% | 1780 | 41.2% | -0.10 | — | — | 18.40 | — |
| — | 147.10 | 169.00 | 158.05 | +0.90 | 41.0% | 1785 | 41.0% | -0.10 | — | — | 21.90 | — |
| — | 142.10 | 169.70 | 155.90 | +0.89 | 40.9% | 1790 | 40.9% | -0.11 | — | — | 22.30 | — |
| — | 139.90 | 167.40 | 153.65 | +0.89 | 40.8% | 1792.5 | 40.8% | -0.11 | — | — | 22.50 | — |
| — | 137.80 | 165.20 | 151.50 | +0.88 | 40.7% | 1795 | 40.7% | -0.12 | — | — | 22.30 | — |
| — | 135.80 | 163.00 | 149.40 | +0.88 | 40.7% | 1797.5 | 40.7% | -0.12 | — | — | 22.50 | — |
| — | 133.30 | 155.00 | 144.15 | +0.88 | 40.6% | 1800 | 40.6% | -0.12 | 6.25 | 4.00 | 8.50 | — |
| — | 130.80 | 158.50 | 144.65 | +0.87 | 40.5% | 1802.5 | 40.5% | -0.13 | — | — | 23.50 | — |
| — | 128.80 | 156.30 | 142.55 | +0.87 | 40.4% | 1805 | 40.4% | -0.13 | 8.95 | 0.50 | 17.40 | — |
| — | 126.40 | 154.10 | 140.25 | +0.86 | 40.4% | 1807.5 | 40.4% | -0.14 | 10.65 | 3.10 | 18.20 | — |
| — | 124.20 | 152.00 | 138.10 | +0.86 | 40.3% | 1810 | 40.3% | -0.14 | — | — | 24.20 | — |
| — | 122.10 | 149.80 | 135.95 | +0.86 | 40.2% | 1812.5 | 40.2% | -0.14 | 12.30 | 5.50 | 19.10 | — |
| — | 120.10 | 147.60 | 133.85 | +0.85 | 40.2% | 1815 | 40.2% | -0.15 | 13.45 | 5.60 | 21.30 | — |
| — | 117.60 | 145.50 | 131.55 | +0.85 | 40.1% | 1817.5 | 40.1% | -0.15 | — | — | 25.00 | — |
| — | 116.10 | 142.90 | 129.50 | +0.84 | 40.0% | 1820 | 40.0% | -0.16 | 9.05 | 6.50 | 11.60 | — |
| — | 111.80 | 139.10 | 125.45 | +0.83 | 39.9% | 1825 | 39.9% | -0.17 | 10.55 | 7.20 | 13.90 | — |
| — | 107.30 | 134.90 | 121.10 | +0.82 | 39.8% | 1830 | 39.8% | -0.18 | 14.47 | 2.05 | 26.90 | — |
| — | 102.80 | 131.50 | 117.15 | +0.81 | 39.6% | 1835 | 39.6% | -0.19 | 16.05 | 5.20 | 26.90 | — |
| — | 99.10 | 120.00 | 109.55 | +0.80 | 39.5% | 1840 | 39.5% | -0.19 | 14.82 | 1.65 | 28.00 | — |
| — | 95.20 | 123.40 | 109.30 | +0.79 | 39.4% | 1845 | 39.4% | -0.21 | 18.35 | 10.70 | 26.00 | — |
| — | 93.50 | 114.60 | 104.05 | +0.78 | 39.2% | 1850 | 39.2% | -0.22 | 14.30 | 3.60 | 25.00 | — |
| — | 86.80 | 115.70 | 101.25 | +0.77 | 39.1% | 1855 | 39.1% | -0.23 | 20.45 | 12.40 | 28.50 | — |
| — | 84.50 | 111.40 | 97.95 | +0.76 | 39.0% | 1860 | 39.0% | -0.24 | 16.95 | 4.10 | 29.80 | — |
| — | 80.80 | 102.00 | 91.40 | +0.74 | 38.9% | 1865 | 38.9% | -0.25 | 19.00 | 7.60 | 30.40 | — |
| — | 77.10 | 98.40 | 87.75 | +0.73 | 38.7% | 1870 | 38.7% | -0.27 | 22.75 | 15.40 | 30.10 | — |
| — | 73.90 | 94.80 | 84.35 | +0.72 | 38.6% | 1875 | 38.6% | -0.28 | 21.45 | 9.60 | 33.30 | — |
| — | 74.10 | 91.30 | 82.70 | +0.70 | 38.5% | 1880 | 38.5% | -0.29 | 24.95 | 11.90 | 38.00 | — |
| — | 67.00 | 87.90 | 77.45 | +0.69 | 38.4% | 1885 | 38.4% | -0.31 | 26.00 | 12.80 | 39.20 | — |
| — | 63.60 | 84.50 | 74.05 | +0.68 | 38.3% | 1890 | 38.3% | -0.33 | 26.10 | 14.90 | 37.30 | — |
| — | 59.70 | 88.00 | 73.85 | +0.66 | 38.2% | 1895 | 38.2% | -0.34 | 30.05 | 22.20 | 37.90 | — |
| — | 54.70 | 77.00 | 65.85 | +0.65 | 38.1% | 1900 | 38.1% | -0.35 | 29.90 | 18.70 | 41.10 | — |
| — | 57.40 | 82.40 | 69.90 | +0.63 | 37.9% | 1905 | 37.9% | -0.37 | 31.65 | 20.60 | 42.70 | — |
| — | 50.20 | 72.20 | 61.20 | +0.61 | 37.8% | 1910 | 37.8% | -0.39 | 33.65 | 22.60 | 44.70 | — |
| — | 44.20 | 72.00 | 58.10 | +0.59 | 37.7% | 1920 | 37.7% | -0.42 | 36.35 | 26.90 | 45.80 | — |
| — | 40.00 | 56.30 | 48.15 | +0.52 | 37.3% | 1940 | 37.3% | -0.49 | 45.50 | 42.50 | 48.50 | — |
| — | 34.30 | 57.30 | 45.80 | +0.50 | 37.3% | 1945 | 37.3% | -0.50 | 45.30 | 38.60 | 52.00 | — |
| — | 29.40 | 47.60 | 38.50 | +0.46 | 37.1% | 1955 | 37.1% | -0.54 | 53.45 | 44.60 | 62.30 | — |
| — | 23.30 | 51.80 | 37.55 | +0.45 | 37.1% | 1960 | 37.1% | -0.55 | 58.55 | 46.50 | 70.60 | — |
| — | 21.70 | 43.40 | 32.55 | +0.43 | 37.0% | 1965 | 37.0% | -0.57 | 59.85 | 49.30 | 70.40 | — |
| — | 18.20 | 39.20 | 28.70 | +0.40 | 36.9% | 1975 | 36.9% | -0.60 | 67.25 | 55.50 | 79.00 | — |
| — | 24.30 | 33.60 | 28.95 | +0.38 | 36.9% | 1980 | 36.9% | -0.62 | 69.45 | 58.60 | 80.30 | — |
| — | 16.30 | 35.60 | 25.95 | +0.37 | 36.9% | 1985 | 36.9% | -0.64 | 72.40 | 61.30 | 83.50 | — |
| — | 14.90 | 30.30 | 22.60 | +0.33 | 36.8% | 2000 | 36.8% | -0.68 | 80.00 | 71.20 | 88.80 | — |
| — | 3.30 | 30.50 | 16.90 | +0.27 | 36.8% | 2020 | 36.8% | -0.74 | 95.25 | 85.90 | 104.60 | — |
| — | 1.05 | 20.20 | 10.62 | +0.22 | 37.0% | 2040 | 37.0% | -0.79 | 112.55 | 100.10 | 125.00 | — |
| — | 0.50 | 16.50 | 8.50 | +0.17 | 37.2% | 2060 | 37.2% | -0.83 | 127.60 | 113.00 | 142.20 | — |
| — | 2.00 | 12.90 | 7.45 | +0.14 | 37.4% | 2080 | 37.4% | -0.87 | 144.45 | 134.50 | 154.40 | — |
| — | 2.55 | 7.30 | 4.92 | +0.11 | 37.8% | 2100 | 37.8% | -0.90 | 164.25 | 149.90 | 178.60 | — |
| — | — | 12.00 | — | +0.09 | 38.2% | 2120 | 38.2% | -0.92 | 183.45 | 169.10 | 197.80 | — |
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.