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 | |
| — | 207.80 | 233.60 | 220.70 | +0.86 | 37.8% | 1740 | 37.8% | -0.14 | 20.50 | 10.60 | 30.40 | — |
| — | 195.50 | 225.30 | 210.40 | +0.85 | 37.5% | 1750 | 37.5% | -0.15 | 18.10 | 6.20 | 30.00 | — |
| — | 187.30 | 218.40 | 202.85 | +0.84 | 37.2% | 1760 | 37.2% | -0.17 | 20.40 | 10.50 | 30.30 | — |
| — | 179.10 | 211.80 | 195.45 | +0.82 | 37.0% | 1770 | 37.0% | -0.18 | 20.70 | 5.90 | 35.50 | — |
| — | 170.70 | 203.30 | 187.00 | +0.81 | 36.7% | 1780 | 36.7% | -0.19 | 16.50 | 4.50 | 28.50 | — |
| — | 162.80 | 193.60 | 178.20 | +0.80 | 36.4% | 1790 | 36.4% | -0.20 | 25.70 | 17.10 | 34.30 | — |
| — | 154.80 | 180.40 | 167.60 | +0.79 | 36.2% | 1800 | 36.2% | -0.22 | 28.40 | 15.30 | 41.50 | — |
| — | 147.90 | 179.00 | 163.45 | +0.77 | 35.9% | 1810 | 35.9% | -0.23 | 30.80 | 17.80 | 43.80 | — |
| — | 140.00 | 172.70 | 156.35 | +0.76 | 35.7% | 1820 | 35.7% | -0.25 | 31.85 | 17.30 | 46.40 | — |
| — | 136.70 | 163.60 | 150.15 | +0.74 | 35.5% | 1830 | 35.5% | -0.26 | 35.85 | 22.60 | 49.10 | — |
| — | 125.50 | 157.20 | 141.35 | +0.72 | 35.3% | 1840 | 35.3% | -0.28 | 37.75 | 26.20 | 49.30 | — |
| — | 119.90 | 140.00 | 129.95 | +0.71 | 35.1% | 1850 | 35.1% | -0.30 | 40.30 | 26.50 | 54.10 | — |
| — | 113.20 | 142.80 | 128.00 | +0.69 | 34.9% | 1860 | 34.9% | -0.31 | 42.75 | 29.10 | 56.40 | — |
| — | 106.60 | 137.60 | 122.10 | +0.67 | 34.7% | 1870 | 34.7% | -0.33 | 48.80 | 35.60 | 62.00 | — |
| — | 101.30 | 131.20 | 116.25 | +0.65 | 34.6% | 1880 | 34.6% | -0.35 | 49.55 | 34.60 | 64.50 | — |
| — | 94.40 | 119.20 | 106.80 | +0.63 | 34.5% | 1890 | 34.5% | -0.37 | 53.35 | 43.50 | 63.20 | — |
| — | 88.50 | 113.40 | 100.95 | +0.62 | 34.3% | 1900 | 34.3% | -0.39 | 58.25 | 47.50 | 69.00 | — |
| — | 82.80 | 107.50 | 95.15 | +0.60 | 34.2% | 1910 | 34.2% | -0.41 | 61.25 | 49.40 | 73.10 | — |
| — | 77.10 | 101.90 | 89.50 | +0.58 | 34.2% | 1920 | 34.2% | -0.43 | 66.65 | 56.00 | 77.30 | — |
| — | 71.50 | 96.40 | 83.95 | +0.55 | 34.1% | 1930 | 34.1% | -0.45 | 71.05 | 60.40 | 81.70 | — |
| — | 66.20 | 94.80 | 80.50 | +0.53 | 34.0% | 1940 | — | — | 75.45 | 64.50 | 86.40 | — |
| — | 64.60 | 86.00 | 75.30 | +0.51 | 34.0% | 1950 | — | — | 80.35 | 69.30 | 91.40 | — |
| — | 55.90 | 83.60 | 69.75 | — | — | 1960 | — | — | 86.40 | 74.20 | 98.60 | — |
| — | 51.50 | 76.30 | 63.90 | — | — | 1970 | — | — | 91.35 | 79.50 | 103.20 | — |
| — | 49.80 | 71.80 | 60.80 | — | — | 1980 | — | — | 95.80 | 84.90 | 106.70 | — |
| — | 45.40 | 66.40 | 55.90 | — | — | 1990 | — | — | 101.35 | 90.40 | 112.30 | — |
| — | 38.40 | 63.50 | 50.95 | — | — | 2000 | — | — | 107.30 | 97.20 | 117.40 | — |
| — | 37.00 | 59.50 | 48.25 | +0.39 | 34.2% | 2010 | — | — | 113.40 | 103.40 | 123.40 | — |
| — | 31.00 | 55.70 | 43.35 | — | — | 2020 | — | — | 121.75 | 109.80 | 133.70 | — |
| — | 26.80 | 52.20 | 39.50 | — | — | 2030 | — | — | 127.00 | 112.00 | 142.00 | — |
| — | 24.00 | 48.90 | 36.45 | — | — | 2040 | — | — | 133.25 | 117.80 | 148.70 | — |
| — | 21.10 | 45.80 | 33.45 | — | — | 2050 | — | — | 140.55 | 125.40 | 155.70 | — |
| — | 18.30 | 40.00 | 29.15 | — | — | 2060 | — | — | 145.95 | 132.00 | 159.90 | — |
| — | 25.20 | 33.90 | 29.55 | — | — | 2070 | — | — | 155.05 | 139.80 | 170.30 | — |
| — | 13.10 | 39.90 | 26.50 | — | — | 2080 | — | — | 162.10 | 146.60 | 177.60 | — |
| — | 12.80 | 31.10 | 21.95 | — | — | 2090 | 35.3% | -0.75 | 170.00 | 154.40 | 185.60 | — |
| — | 9.10 | 30.10 | 19.60 | +0.25 | 35.5% | 2100 | 35.5% | -0.76 | 178.65 | 164.00 | 193.30 | — |
| — | 7.30 | 27.20 | 17.25 | +0.23 | 35.7% | 2110 | 35.7% | -0.78 | 186.65 | 172.10 | 201.20 | — |
| — | 5.70 | 32.50 | 19.10 | +0.22 | 35.9% | 2120 | 35.9% | -0.79 | 194.30 | 178.80 | 209.80 | — |
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.