Spot 1923.30
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 193.20 | 219.70 | 206.45 | +0.86 | 35.9% | 1740 | 35.9% | -0.14 | 17.20 | 9.20 | 25.20 | — |
| — | 178.80 | 200.70 | 189.75 | +0.83 | 35.5% | 1760 | 35.5% | -0.17 | 18.25 | 15.40 | 21.10 | — |
| — | 162.50 | 183.00 | 172.75 | +0.81 | 35.2% | 1780 | 35.2% | -0.20 | 24.70 | 19.30 | 30.10 | — |
| — | 146.80 | 165.60 | 156.20 | +0.77 | 34.9% | 1800 | 34.9% | -0.23 | 25.95 | 22.80 | 29.10 | — |
| — | 131.70 | 148.90 | 140.30 | +0.74 | 34.6% | 1820 | 34.6% | -0.26 | 30.70 | 28.00 | 33.40 | — |
| — | 115.10 | 134.30 | 124.70 | +0.70 | 34.4% | 1840 | 34.4% | -0.30 | 38.50 | 33.90 | 43.10 | — |
| — | 103.80 | 124.00 | 113.90 | +0.66 | 34.1% | 1860 | 34.1% | -0.34 | 44.25 | 35.00 | 53.50 | — |
| — | 94.20 | 110.60 | 102.40 | +0.62 | 33.9% | 1880 | 33.9% | -0.38 | 52.75 | 46.10 | 59.40 | — |
| — | 79.60 | 98.70 | 89.15 | +0.58 | 33.7% | 1900 | 33.7% | -0.42 | 59.15 | 50.30 | 68.00 | — |
| — | 70.80 | 87.30 | 79.05 | +0.54 | 33.5% | 1920 | 33.5% | -0.47 | 68.80 | 62.00 | 75.60 | — |
| — | 65.20 | 80.30 | 72.75 | +0.52 | 33.5% | 1930 | 33.5% | -0.49 | 71.55 | 65.80 | 77.30 | — |
| — | 60.20 | 73.20 | 66.70 | +0.49 | 33.4% | 1940 | 33.4% | -0.51 | 77.60 | 69.00 | 86.20 | — |
| — | 55.20 | 67.90 | 61.55 | +0.47 | 33.3% | 1950 | 33.3% | -0.53 | 82.45 | 75.10 | 89.80 | — |
| — | 50.40 | 65.00 | 57.70 | +0.45 | 33.3% | 1960 | 33.3% | -0.56 | 87.30 | 79.60 | 95.00 | — |
| — | 47.20 | 58.80 | 53.00 | +0.43 | 33.2% | 1970 | 33.2% | -0.58 | 94.15 | 87.90 | 100.40 | — |
| — | 47.00 | 57.00 | 52.00 | +0.41 | 33.2% | 1980 | 33.2% | -0.60 | 99.70 | 91.10 | 108.30 | — |
| — | 37.60 | 50.20 | 43.90 | +0.39 | 33.1% | 1990 | 33.1% | -0.62 | 104.70 | 97.20 | 112.20 | — |
| — | 34.40 | 51.60 | 43.00 | +0.37 | 33.1% | 2000 | 33.1% | -0.64 | 111.25 | 103.70 | 118.80 | — |
| — | 29.90 | 45.60 | 37.75 | +0.35 | 33.0% | 2010 | 33.0% | -0.66 | 117.70 | 107.50 | 127.90 | — |
| — | 26.60 | 45.20 | 35.90 | +0.33 | 33.0% | 2020 | 33.0% | -0.68 | 125.80 | 116.80 | 134.80 | — |
| — | 23.40 | 36.70 | 30.05 | +0.31 | 33.0% | 2030 | 33.0% | -0.70 | 131.95 | 121.40 | 142.50 | — |
| — | 20.40 | 36.40 | 28.40 | +0.29 | 33.0% | 2040 | 33.0% | -0.72 | 141.35 | 132.90 | 149.80 | — |
| — | 19.80 | 33.50 | 26.65 | +0.27 | 33.0% | 2050 | 33.0% | -0.74 | 148.70 | 138.00 | 159.40 | — |
| — | 20.00 | 27.90 | 23.95 | +0.25 | 33.0% | 2060 | 33.0% | -0.76 | 153.60 | 140.20 | 167.00 | — |
| — | 20.40 | 25.60 | 23.00 | +0.24 | 33.0% | 2070 | 33.0% | -0.77 | 164.60 | 154.50 | 174.70 | — |
| — | 18.80 | 24.10 | 21.45 | +0.22 | 33.1% | 2080 | 33.1% | -0.79 | 171.40 | 160.10 | 182.70 | — |
| — | 8.60 | 27.30 | 17.95 | +0.21 | 33.1% | 2090 | 33.1% | -0.80 | 178.35 | 167.60 | 189.10 | — |
| — | 15.30 | 20.40 | 17.85 | +0.19 | 33.2% | 2100 | 33.2% | -0.82 | 186.40 | 173.70 | 199.10 | — |
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.