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 | |
| — | 236.00 | 264.80 | 250.40 | +0.79 | 37.2% | 1740 | 37.2% | -0.21 | 40.45 | 32.40 | 48.50 | — |
| — | 233.10 | 256.50 | 244.80 | +0.78 | 37.1% | 1750 | 37.1% | -0.22 | 41.00 | 29.40 | 52.60 | — |
| — | 220.70 | 249.50 | 235.10 | +0.77 | 37.0% | 1760 | 37.0% | -0.23 | 43.55 | 31.90 | 55.20 | — |
| — | 207.20 | 235.50 | 221.35 | +0.75 | 36.8% | 1780 | 36.8% | -0.25 | 49.05 | 37.30 | 60.80 | — |
| — | 192.50 | 216.20 | 204.35 | +0.73 | 36.5% | 1800 | 36.5% | -0.27 | 51.85 | 46.80 | 56.90 | — |
| — | 178.20 | 207.40 | 192.80 | +0.71 | 36.3% | 1820 | 36.3% | -0.30 | 60.65 | 49.70 | 71.60 | — |
| — | 166.10 | 189.80 | 177.95 | +0.68 | 36.1% | 1840 | 36.1% | -0.32 | 68.50 | 56.70 | 80.30 | — |
| — | 158.80 | 181.60 | 170.20 | +0.67 | 36.0% | 1850 | 36.0% | -0.33 | 72.25 | 60.40 | 84.10 | — |
| — | 152.80 | 177.30 | 165.05 | +0.66 | 35.9% | 1860 | 35.9% | -0.35 | 76.35 | 67.50 | 85.20 | — |
| — | 142.10 | 165.60 | 153.85 | +0.63 | 35.7% | 1880 | — | — | 82.10 | 74.00 | 90.20 | — |
| — | 133.90 | 159.40 | 146.65 | — | — | 1900 | — | — | 93.55 | 80.40 | 106.70 | — |
| — | 118.30 | 148.50 | 133.40 | — | — | 1920 | — | — | 103.30 | 92.00 | 114.60 | — |
| — | 108.50 | 138.40 | 123.45 | — | — | 1940 | 35.3% | -0.46 | 112.50 | 99.70 | 125.30 | — |
| — | 104.50 | 129.20 | 116.85 | — | — | 1950 | — | — | 117.25 | 104.80 | 129.70 | — |
| — | 103.10 | 126.20 | 114.65 | +0.52 | 35.8% | 1960 | — | — | 121.05 | 106.70 | 135.40 | — |
| — | 91.10 | 115.20 | 103.15 | — | — | 1980 | — | — | 130.90 | 116.00 | 145.80 | — |
| — | 84.80 | 106.50 | 95.65 | +0.47 | 33.9% | 2000 | — | — | 144.65 | 132.20 | 157.10 | — |
| — | 76.50 | 98.10 | 87.30 | — | — | 2020 | — | — | 154.00 | 139.10 | 168.90 | — |
| — | 68.60 | 90.20 | 79.40 | +0.41 | 34.9% | 2040 | — | — | 164.50 | 151.50 | 177.50 | — |
| — | 62.40 | 86.50 | 74.45 | — | — | 2050 | — | — | 174.40 | 161.80 | 187.00 | — |
| — | 61.30 | 82.50 | 71.90 | +0.39 | 34.6% | 2060 | 34.6% | -0.62 | 178.85 | 164.30 | 193.40 | — |
| — | 52.10 | 76.00 | 64.05 | +0.36 | 34.6% | 2080 | 34.6% | -0.65 | 192.15 | 177.60 | 206.70 | — |
| — | 42.50 | 71.40 | 56.95 | +0.34 | 34.5% | 2100 | 34.5% | -0.67 | 205.80 | 191.30 | 220.30 | — |
| — | 36.20 | 60.00 | 48.10 | +0.31 | 34.5% | 2120 | 34.5% | -0.70 | 219.60 | 204.80 | 234.40 | — |
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.