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 | |
| — | 310.60 | 339.90 | 325.25 | +0.73 | 39.2% | 1740 | 39.2% | -0.27 | 93.80 | 87.30 | 100.30 | — |
| — | 298.00 | 327.10 | 312.55 | +0.72 | 39.0% | 1760 | 39.0% | -0.29 | 99.75 | 94.60 | 104.90 | — |
| — | 288.40 | 315.40 | 301.90 | +0.70 | 38.9% | 1780 | 38.9% | -0.30 | 108.35 | 100.80 | 115.90 | — |
| — | 277.30 | 297.40 | 287.35 | +0.69 | 38.7% | 1800 | 38.7% | -0.32 | 114.45 | 108.20 | 120.70 | — |
| — | 261.10 | 290.40 | 275.75 | +0.67 | 38.5% | 1820 | 38.5% | -0.33 | 124.45 | 112.50 | 136.40 | — |
| — | 249.40 | 273.90 | 261.65 | +0.66 | 38.3% | 1840 | 38.3% | -0.35 | 132.65 | 120.60 | 144.70 | — |
| — | 238.00 | 262.70 | 250.35 | +0.64 | 38.2% | 1860 | 38.2% | -0.37 | 138.75 | 130.30 | 147.20 | — |
| — | 226.80 | 256.50 | 241.65 | +0.63 | 38.0% | 1880 | 38.0% | -0.38 | 147.20 | 137.60 | 156.80 | — |
| — | 216.10 | 241.40 | 228.75 | +0.61 | 37.9% | 1900 | 37.9% | -0.40 | 157.65 | 146.50 | 168.80 | — |
| — | 205.30 | 236.30 | 220.80 | +0.59 | 37.7% | 1920 | 37.7% | -0.42 | 168.25 | 155.80 | 180.70 | — |
| — | 196.90 | 220.80 | 208.85 | +0.58 | 37.6% | 1940 | 37.6% | -0.43 | 176.00 | 165.50 | 186.50 | — |
| — | 185.10 | 215.70 | 200.40 | +0.56 | 37.5% | 1960 | 37.5% | -0.45 | 184.65 | 175.40 | 193.90 | — |
| — | 176.20 | 206.20 | 191.20 | +0.54 | 37.3% | 1980 | 37.3% | -0.47 | 196.80 | 185.70 | 207.90 | — |
| — | 171.20 | 196.90 | 184.05 | +0.54 | 37.3% | 1990 | 37.3% | -0.48 | 201.00 | 188.80 | 213.20 | — |
| — | 169.20 | 187.10 | 178.15 | +0.53 | 37.2% | 2000 | 37.2% | -0.49 | 205.30 | 196.40 | 214.20 | — |
| — | 164.40 | 188.40 | 176.40 | +0.52 | 37.2% | 2010 | 37.2% | -0.49 | 211.85 | 199.60 | 224.10 | — |
| — | 157.20 | 185.50 | 171.35 | +0.51 | 37.1% | 2020 | 37.1% | -0.50 | 218.50 | 207.40 | 229.60 | — |
| — | 154.60 | 179.60 | 167.10 | +0.50 | 37.1% | 2030 | 37.1% | -0.51 | 224.30 | 213.40 | 235.20 | — |
| — | 148.50 | 179.40 | 163.95 | +0.49 | 37.0% | 2040 | 37.0% | -0.52 | 229.75 | 218.50 | 241.00 | — |
| — | 147.70 | 165.40 | 156.55 | +0.49 | 37.0% | 2050 | 37.0% | -0.53 | 233.80 | 220.70 | 246.90 | — |
| — | 140.10 | 171.60 | 155.85 | +0.48 | 36.9% | 2060 | 36.9% | -0.54 | 241.30 | 230.00 | 252.60 | — |
| — | 136.00 | 167.50 | 151.75 | +0.47 | 36.9% | 2070 | 36.9% | -0.55 | 247.15 | 233.50 | 260.80 | — |
| — | 132.00 | 158.50 | 145.25 | +0.46 | 36.8% | 2080 | 36.8% | -0.55 | 251.75 | 238.80 | 264.70 | — |
| — | 128.00 | 156.50 | 142.25 | +0.45 | 36.8% | 2090 | 36.8% | -0.56 | 259.85 | 244.80 | 274.90 | — |
| — | 124.20 | 155.00 | 139.60 | +0.45 | 36.7% | 2100 | 36.7% | -0.57 | 270.35 | 260.00 | 280.70 | — |
| — | 126.20 | 145.50 | 135.85 | +0.44 | 36.7% | 2110 | 36.7% | -0.58 | 272.30 | 257.30 | 287.30 | — |
| — | 120.40 | 144.70 | 132.55 | +0.43 | 36.6% | 2120 | 36.6% | -0.59 | 278.70 | 263.70 | 293.70 | — |
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.