Spot 1908.75
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 280.20 | 311.20 | 295.70 | +0.73 | 41.0% | 1720 | 41.0% | -0.27 | 81.40 | 67.00 | 95.80 | — |
| — | 275.40 | 304.60 | 290.00 | +0.72 | 40.9% | 1730 | 40.9% | -0.28 | 83.95 | 72.80 | 95.10 | — |
| — | 268.00 | 295.20 | 281.60 | +0.72 | 40.8% | 1740 | 40.8% | -0.29 | 88.50 | 74.20 | 102.80 | — |
| — | 260.20 | 291.60 | 275.90 | +0.71 | 40.8% | 1750 | 40.8% | -0.30 | 93.15 | 80.90 | 105.40 | — |
| — | 253.70 | 285.30 | 269.50 | +0.70 | 40.7% | 1760 | 40.7% | -0.30 | 96.30 | 82.60 | 110.00 | — |
| — | 248.20 | 279.20 | 263.70 | +0.69 | 40.6% | 1770 | 40.6% | -0.31 | 99.20 | 86.20 | 112.20 | — |
| — | 242.10 | 270.30 | 256.20 | +0.68 | 40.5% | 1780 | 40.5% | -0.32 | 102.85 | 88.20 | 117.50 | — |
| — | 236.00 | 264.30 | 250.15 | +0.68 | 40.4% | 1790 | 40.4% | -0.33 | 106.60 | 92.40 | 120.80 | — |
| — | 234.00 | 258.30 | 246.15 | +0.67 | 40.4% | 1800 | 40.4% | -0.34 | 110.80 | 100.00 | 121.60 | — |
| — | 225.30 | 254.80 | 240.05 | +0.66 | 40.3% | 1810 | 40.3% | -0.35 | 115.20 | 101.10 | 129.30 | — |
| — | 218.30 | 249.60 | 233.95 | +0.65 | 40.2% | 1820 | 40.2% | -0.36 | 117.35 | 107.40 | 127.30 | — |
| — | 215.50 | 244.00 | 229.75 | +0.64 | 40.1% | 1830 | 40.1% | -0.37 | 123.20 | 107.40 | 139.00 | — |
| — | 211.70 | 238.50 | 225.10 | +0.63 | 40.1% | 1840 | 40.1% | -0.37 | 128.00 | 113.50 | 142.50 | — |
| — | 204.10 | 233.00 | 218.55 | +0.62 | 40.0% | 1850 | 40.0% | -0.38 | 131.65 | 116.80 | 146.50 | — |
| — | 196.00 | 226.40 | 211.20 | +0.61 | 39.9% | 1860 | 39.9% | -0.39 | 134.75 | 125.40 | 144.10 | — |
| — | 190.60 | 219.40 | 205.00 | +0.61 | 39.8% | 1870 | 39.8% | -0.40 | 140.70 | 125.20 | 156.20 | — |
| — | 186.70 | 217.20 | 201.95 | +0.60 | 39.8% | 1880 | 39.8% | -0.41 | 144.70 | 129.40 | 160.00 | — |
| — | 181.50 | 208.80 | 195.15 | +0.59 | 39.7% | 1890 | 39.7% | -0.42 | 150.55 | 134.80 | 166.30 | — |
| — | 176.30 | 207.60 | 191.95 | +0.58 | 39.6% | 1900 | 39.6% | -0.43 | 153.50 | 144.30 | 162.70 | — |
| — | 170.10 | 198.60 | 184.35 | +0.57 | 39.6% | 1910 | 39.6% | -0.44 | 158.55 | 147.40 | 169.70 | — |
| — | 165.20 | 197.30 | 181.25 | +0.56 | 39.5% | 1920 | 39.5% | -0.45 | 163.90 | 149.40 | 178.40 | — |
| — | 161.20 | 192.20 | 176.70 | +0.55 | 39.4% | 1930 | 39.4% | -0.46 | 170.70 | 155.00 | 186.40 | — |
| — | 157.00 | 187.50 | 172.25 | +0.54 | 39.4% | 1940 | 39.4% | -0.47 | 175.90 | 160.60 | 191.20 | — |
| — | 152.20 | 178.90 | 165.55 | +0.53 | 39.3% | 1950 | 39.3% | -0.48 | 181.45 | 168.10 | 194.80 | — |
| — | 147.00 | 177.90 | 162.45 | +0.52 | 39.3% | 1960 | 39.3% | -0.49 | 186.05 | 170.90 | 201.20 | — |
| — | 141.40 | 169.90 | 155.65 | +0.52 | 39.2% | 1970 | 39.2% | -0.50 | 191.95 | 176.00 | 207.90 | — |
| — | 138.00 | 169.40 | 153.70 | +0.51 | 39.1% | 1980 | 39.1% | -0.51 | 197.35 | 181.90 | 212.80 | — |
| — | 133.10 | 165.00 | 149.05 | +0.50 | 39.1% | 1990 | 39.1% | -0.51 | 202.95 | 188.00 | 217.90 | — |
| — | 133.10 | 156.00 | 144.55 | +0.49 | 39.0% | 2000 | 39.0% | -0.52 | 207.20 | 195.90 | 218.50 | — |
| — | 124.50 | 146.40 | 135.45 | +0.47 | 38.9% | 2020 | 38.9% | -0.54 | 220.55 | 205.10 | 236.00 | — |
| — | 120.70 | 140.50 | 130.60 | +0.45 | 38.8% | 2040 | 38.8% | -0.56 | 234.80 | 221.60 | 248.00 | — |
| — | 105.40 | 130.50 | 117.95 | +0.43 | 38.7% | 2060 | 38.7% | -0.58 | 244.75 | 229.50 | 260.00 | — |
| — | 104.00 | 122.30 | 113.15 | +0.42 | 38.6% | 2080 | 38.6% | -0.60 | 257.10 | 242.20 | 272.00 | — |
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.