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 | |
| — | 301.90 | 325.90 | 313.90 | +0.72 | 41.0% | 1740 | 41.0% | -0.29 | 99.05 | 88.30 | 109.80 | — |
| — | 289.20 | 313.10 | 301.15 | +0.70 | 40.9% | 1760 | 40.9% | -0.30 | 107.15 | 99.10 | 115.20 | — |
| — | 276.90 | 301.80 | 289.35 | +0.69 | 40.7% | 1780 | 40.7% | -0.32 | 113.75 | 103.00 | 124.50 | — |
| — | 264.70 | 289.80 | 277.25 | +0.67 | 40.6% | 1800 | 40.6% | -0.33 | 121.85 | 112.00 | 131.70 | — |
| — | 253.00 | 276.10 | 264.55 | +0.66 | 40.4% | 1820 | 40.4% | -0.35 | 130.60 | 121.30 | 139.90 | — |
| — | 241.60 | 266.70 | 254.15 | +0.64 | 40.3% | 1840 | 40.3% | -0.36 | 136.50 | 124.90 | 148.10 | — |
| — | 230.50 | 250.60 | 240.55 | +0.63 | 40.1% | 1860 | 40.1% | -0.38 | 142.40 | 132.70 | 152.10 | — |
| — | 221.30 | 239.30 | 230.30 | +0.61 | 40.0% | 1880 | 40.0% | -0.40 | 154.95 | 147.30 | 162.60 | — |
| — | 208.20 | 232.00 | 220.10 | +0.60 | 39.9% | 1900 | 39.9% | -0.41 | 166.95 | 158.40 | 175.50 | — |
| — | 197.80 | 225.70 | 211.75 | +0.58 | 39.7% | 1920 | 39.7% | -0.43 | 174.90 | 161.20 | 188.60 | — |
| — | 187.70 | 210.80 | 199.25 | +0.56 | 39.6% | 1940 | 39.6% | -0.45 | 184.85 | 173.40 | 196.30 | — |
| — | 184.10 | 200.10 | 192.10 | +0.55 | 39.4% | 1960 | 39.4% | -0.46 | 193.90 | 182.80 | 205.00 | — |
| — | 168.10 | 189.90 | 179.00 | +0.53 | 39.3% | 1980 | 39.3% | -0.48 | 207.45 | 197.50 | 217.40 | — |
| — | 163.50 | 184.80 | 174.15 | +0.52 | 39.2% | 1990 | 39.2% | -0.49 | 212.00 | 200.20 | 223.80 | — |
| — | 158.90 | 180.40 | 169.65 | +0.51 | 39.2% | 2000 | 39.2% | -0.50 | 215.80 | 204.00 | 227.60 | — |
| — | 154.30 | 174.30 | 164.30 | +0.51 | 39.1% | 2010 | 39.1% | -0.51 | 223.10 | 212.00 | 234.20 | — |
| — | 149.70 | 179.40 | 164.55 | +0.50 | 39.0% | 2020 | 39.0% | -0.51 | 226.15 | 213.50 | 238.80 | — |
| — | 145.30 | 174.60 | 159.95 | +0.49 | 39.0% | 2030 | 39.0% | -0.52 | 232.10 | 218.20 | 246.00 | — |
| — | 141.00 | 168.30 | 154.65 | +0.48 | 38.9% | 2040 | 38.9% | -0.53 | 236.95 | 222.80 | 251.10 | — |
| — | 136.70 | 162.10 | 149.40 | +0.47 | 38.8% | 2050 | 38.8% | -0.54 | 242.05 | 228.50 | 255.60 | — |
| — | 132.50 | 159.70 | 146.10 | +0.47 | 38.8% | 2060 | 38.8% | -0.55 | 248.90 | 234.40 | 263.40 | — |
| — | 128.40 | 158.30 | 143.35 | +0.46 | 38.7% | 2070 | 38.7% | -0.56 | 253.85 | 240.20 | 267.50 | — |
| — | 124.30 | 154.40 | 139.35 | +0.45 | 38.7% | 2080 | 38.7% | -0.57 | 260.70 | 246.20 | 275.20 | — |
| — | 120.40 | 150.50 | 135.45 | +0.44 | 38.6% | 2090 | 38.6% | -0.57 | 266.80 | 252.30 | 281.30 | — |
| — | 116.70 | 140.10 | 128.40 | +0.43 | 38.5% | 2100 | 38.5% | -0.58 | 272.60 | 257.70 | 287.50 | — |
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.