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 | |
| — | 289.10 | 310.00 | 299.55 | +0.73 | 40.8% | 1730 | 40.8% | -0.27 | 78.20 | 70.90 | 85.50 | — |
| — | 282.50 | 303.40 | 292.95 | +0.73 | 40.7% | 1740 | 40.7% | -0.28 | 81.70 | 72.60 | 90.80 | — |
| — | 275.60 | 295.60 | 285.60 | +0.72 | 40.6% | 1750 | 40.6% | -0.28 | 85.70 | 79.10 | 92.30 | — |
| — | 269.20 | 289.90 | 279.55 | +0.71 | 40.6% | 1760 | 40.6% | -0.29 | 92.55 | 85.30 | 99.80 | — |
| — | 259.50 | 284.00 | 271.75 | +0.70 | 40.5% | 1770 | 40.5% | -0.30 | 94.95 | 88.90 | 101.00 | — |
| — | 256.50 | 277.70 | 267.10 | +0.69 | 40.4% | 1780 | 40.4% | -0.31 | 98.05 | 88.10 | 108.00 | — |
| — | 247.00 | 270.10 | 258.55 | +0.69 | 40.3% | 1790 | 40.3% | -0.32 | 102.35 | 89.50 | 115.20 | — |
| — | 240.80 | 265.30 | 253.05 | +0.68 | 40.2% | 1800 | 40.2% | -0.33 | 105.35 | 100.50 | 110.20 | — |
| — | 233.60 | 259.60 | 246.60 | +0.67 | 40.1% | 1810 | 40.1% | -0.34 | 109.05 | 103.10 | 115.00 | — |
| — | 227.60 | 253.00 | 240.30 | +0.66 | 40.1% | 1820 | 40.1% | -0.34 | 111.45 | 101.80 | 121.10 | — |
| — | 226.80 | 248.00 | 237.40 | +0.65 | 40.0% | 1830 | 40.0% | -0.35 | 116.70 | 110.00 | 123.40 | — |
| — | 216.80 | 243.20 | 230.00 | +0.64 | 39.9% | 1840 | 39.9% | -0.36 | 121.05 | 114.80 | 127.30 | — |
| — | 215.40 | 235.50 | 225.45 | +0.63 | 39.8% | 1850 | 39.8% | -0.37 | 129.75 | 122.00 | 137.50 | — |
| — | 209.90 | 230.00 | 219.95 | +0.63 | 39.8% | 1860 | 39.8% | -0.38 | 127.50 | 118.60 | 136.40 | — |
| — | 200.40 | 224.20 | 212.30 | +0.62 | 39.7% | 1870 | 39.7% | -0.39 | 134.15 | 128.40 | 139.90 | — |
| — | 194.70 | 219.50 | 207.10 | +0.61 | 39.6% | 1880 | 39.6% | -0.40 | 137.60 | 128.10 | 147.10 | — |
| — | 192.30 | 215.20 | 203.75 | +0.60 | 39.6% | 1890 | 39.6% | -0.41 | 145.40 | 136.00 | 154.80 | — |
| — | 184.20 | 212.10 | 198.15 | +0.59 | 39.5% | 1900 | 39.5% | -0.42 | 147.30 | 139.90 | 154.70 | — |
| — | 181.60 | 205.90 | 193.75 | +0.58 | 39.4% | 1910 | 39.4% | -0.43 | 156.05 | 146.20 | 165.90 | — |
| — | 173.20 | 201.60 | 187.40 | +0.57 | 39.3% | 1920 | 39.3% | -0.44 | 156.70 | 144.70 | 168.70 | — |
| — | 170.70 | 191.20 | 180.95 | +0.56 | 39.3% | 1930 | 39.3% | -0.45 | 162.75 | 150.10 | 175.40 | — |
| — | 166.30 | 191.40 | 178.85 | +0.55 | 39.2% | 1940 | 39.2% | -0.46 | 165.80 | 151.10 | 180.50 | — |
| — | 156.30 | 187.50 | 171.90 | +0.54 | 39.1% | 1950 | 39.1% | -0.47 | 171.05 | 156.50 | 185.60 | — |
| — | 153.10 | 182.70 | 167.90 | +0.53 | 39.1% | 1960 | 39.1% | -0.47 | 176.40 | 162.00 | 190.80 | — |
| — | 148.50 | 177.90 | 163.20 | +0.53 | 39.0% | 1970 | 39.0% | -0.48 | 181.60 | 167.20 | 196.00 | — |
| — | 144.30 | 171.00 | 157.65 | +0.52 | 39.0% | 1980 | 39.0% | -0.49 | 186.95 | 172.50 | 201.40 | — |
| — | 139.50 | 168.60 | 154.05 | +0.51 | 38.9% | 1990 | 38.9% | -0.50 | 192.35 | 177.90 | 206.80 | — |
| — | 136.00 | 157.60 | 146.80 | +0.50 | 38.8% | 2000 | 38.8% | -0.51 | 197.80 | 187.70 | 207.90 | — |
| — | 128.00 | 149.00 | 138.50 | +0.48 | 38.7% | 2020 | 38.7% | -0.53 | 210.05 | 196.70 | 223.40 | — |
| — | 117.60 | 146.50 | 132.05 | +0.46 | 38.6% | 2040 | 38.6% | -0.55 | 222.60 | 208.50 | 236.70 | — |
| — | 109.60 | 138.20 | 123.90 | +0.44 | 38.5% | 2060 | 38.5% | -0.57 | 233.90 | 218.60 | 249.20 | — |
| — | 106.60 | 124.10 | 115.35 | +0.43 | 38.4% | 2080 | 38.4% | -0.59 | 248.65 | 238.60 | 258.70 | — |
| — | 103.40 | 116.90 | 110.15 | +0.41 | 38.3% | 2100 | 38.3% | -0.61 | 258.55 | 246.40 | 270.70 | — |
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.