Spot 1930.35
· 480 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 188.80 | 217.70 | 203.25 | +0.86 | 35.6% | 1750 | 35.6% | -0.14 | 16.10 | 11.80 | 20.40 | — |
| — | 180.00 | 210.20 | 195.10 | +0.84 | 35.5% | 1760 | 35.5% | -0.16 | 16.95 | 10.90 | 23.00 | — |
| — | 171.60 | 202.70 | 187.15 | +0.83 | 35.3% | 1770 | 35.3% | -0.17 | 19.80 | 8.00 | 31.60 | — |
| — | 164.10 | 194.10 | 179.10 | +0.82 | 35.1% | 1780 | 35.1% | -0.18 | 21.65 | 9.90 | 33.40 | — |
| — | 156.20 | 186.10 | 171.15 | +0.80 | 35.0% | 1790 | 35.0% | -0.20 | 21.20 | 6.70 | 35.70 | — |
| — | 148.60 | 178.80 | 163.70 | +0.79 | 34.9% | 1800 | 34.9% | -0.21 | 26.05 | 14.10 | 38.00 | — |
| — | 139.80 | 170.40 | 155.10 | +0.77 | 34.7% | 1810 | 34.7% | -0.23 | 28.55 | 16.50 | 40.60 | — |
| — | 138.50 | 157.70 | 148.10 | +0.75 | 34.6% | 1820 | 34.6% | -0.25 | 31.45 | 19.60 | 43.30 | — |
| — | 125.90 | 152.60 | 139.25 | +0.74 | 34.4% | 1830 | 34.4% | -0.26 | 33.65 | 21.70 | 45.60 | — |
| — | 124.00 | 146.00 | 135.00 | +0.72 | 34.3% | 1840 | 34.3% | -0.28 | 36.85 | 24.50 | 49.20 | — |
| — | 117.10 | 139.10 | 128.10 | +0.70 | 34.2% | 1850 | 34.2% | -0.30 | 39.95 | 27.60 | 52.30 | — |
| — | 110.30 | 132.30 | 121.30 | +0.68 | 34.1% | 1860 | 34.1% | -0.32 | 42.05 | 28.50 | 55.60 | — |
| — | 98.40 | 123.60 | 111.00 | +0.66 | 33.9% | 1870 | 33.9% | -0.34 | 46.55 | 34.00 | 59.10 | — |
| — | 95.00 | 118.80 | 106.90 | +0.64 | 33.8% | 1880 | 33.8% | -0.36 | 50.10 | 37.50 | 62.70 | — |
| — | 90.20 | 113.50 | 101.85 | +0.62 | 33.7% | 1890 | 33.7% | -0.38 | 52.65 | 38.80 | 66.50 | — |
| — | 84.00 | 104.80 | 94.40 | +0.60 | 33.6% | 1900 | 33.6% | -0.40 | 56.80 | 45.20 | 68.40 | — |
| — | 77.90 | 100.20 | 89.05 | +0.58 | 33.5% | 1910 | 33.5% | -0.43 | 60.65 | 49.10 | 72.20 | — |
| — | 72.00 | 95.50 | 83.75 | +0.56 | 33.4% | 1920 | 33.4% | -0.45 | 66.00 | 53.20 | 78.80 | — |
| — | 66.40 | 90.20 | 78.30 | +0.53 | 33.3% | 1930 | 33.3% | -0.47 | 69.25 | 57.50 | 81.00 | — |
| — | 59.90 | 84.70 | 72.30 | +0.51 | 33.2% | 1940 | 33.2% | -0.49 | 73.80 | 62.20 | 85.40 | — |
| — | 55.90 | 74.90 | 65.40 | +0.49 | 33.1% | 1950 | 33.1% | -0.51 | 79.90 | 69.70 | 90.10 | — |
| — | 51.00 | 74.40 | 62.70 | +0.47 | 33.0% | 1960 | 33.0% | -0.54 | 83.55 | 72.10 | 95.00 | — |
| — | 46.30 | 69.50 | 57.90 | +0.45 | 32.9% | 1970 | 32.9% | -0.56 | 91.00 | 79.20 | 102.80 | — |
| — | 40.30 | 65.00 | 52.65 | +0.42 | 32.9% | 1980 | 32.9% | -0.58 | 95.65 | 83.10 | 108.20 | — |
| — | 32.40 | 55.90 | 44.15 | +0.40 | 32.8% | 1990 | 32.8% | -0.60 | 100.10 | 89.60 | 110.60 | — |
| — | 33.60 | 56.50 | 45.05 | +0.38 | 32.7% | 2000 | 32.7% | -0.63 | 108.25 | 97.20 | 119.30 | — |
| — | 28.60 | 52.70 | 40.65 | +0.36 | 32.6% | 2010 | 32.6% | -0.65 | 112.60 | 102.40 | 122.80 | — |
| — | 25.30 | 44.50 | 34.90 | — | — | 2020 | — | — | 120.45 | 108.70 | 132.20 | — |
| — | 23.20 | 45.80 | 34.50 | — | — | 2030 | — | — | 128.75 | 115.90 | 141.60 | — |
| — | 19.20 | 42.70 | 30.95 | — | — | 2040 | — | — | 133.50 | 122.50 | 144.50 | — |
| — | 16.70 | 39.90 | 28.30 | — | — | 2050 | 32.4% | -0.73 | 141.50 | 127.10 | 155.90 | — |
| — | 13.90 | 37.20 | 25.55 | +0.26 | 32.4% | 2060 | 32.4% | -0.75 | 150.60 | 137.70 | 163.50 | — |
| — | 11.80 | 34.00 | 22.90 | +0.25 | 32.3% | 2070 | 32.3% | -0.76 | 156.65 | 142.10 | 171.20 | — |
| — | 9.70 | 32.40 | 21.05 | +0.23 | 32.3% | 2080 | 32.3% | -0.78 | 163.70 | 148.40 | 179.00 | — |
| — | 8.30 | 30.80 | 19.55 | +0.21 | 32.3% | 2090 | 32.3% | -0.80 | 171.65 | 156.40 | 186.90 | — |
| — | 12.50 | 21.60 | 17.05 | +0.20 | 32.3% | 2100 | 32.3% | -0.81 | 180.90 | 168.30 | 193.50 | — |
| — | 5.20 | 28.80 | 17.00 | +0.18 | 32.2% | 2110 | 32.2% | -0.83 | 185.70 | 173.70 | 197.70 | — |
| — | 3.80 | 28.10 | 15.95 | +0.17 | 32.2% | 2120 | 32.2% | -0.84 | 194.30 | 182.30 | 206.30 | — |
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.