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 | |
| — | 274.50 | 300.90 | 287.70 | +0.73 | 41.0% | 1750 | 41.0% | -0.28 | 84.55 | 72.60 | 96.50 | — |
| — | 267.90 | 294.20 | 281.05 | +0.72 | 40.9% | 1760 | 40.9% | -0.29 | 87.60 | 75.60 | 99.60 | — |
| — | 261.10 | 288.00 | 274.55 | +0.71 | 40.8% | 1770 | 40.8% | -0.29 | 91.30 | 79.10 | 103.50 | — |
| — | 257.20 | 281.60 | 269.40 | +0.70 | 40.8% | 1780 | 40.8% | -0.30 | 94.75 | 82.50 | 107.00 | — |
| — | 248.50 | 275.20 | 261.85 | +0.69 | 40.7% | 1790 | 40.7% | -0.31 | 98.35 | 86.10 | 110.60 | — |
| — | 242.30 | 268.70 | 255.50 | +0.68 | 40.6% | 1800 | 40.6% | -0.32 | 103.70 | 93.00 | 114.40 | — |
| — | 238.70 | 261.90 | 250.30 | +0.68 | 40.6% | 1810 | 40.6% | -0.33 | 107.60 | 93.80 | 121.40 | — |
| — | 229.00 | 256.90 | 242.95 | +0.67 | 40.5% | 1820 | 40.5% | -0.34 | 111.60 | 97.70 | 125.50 | — |
| — | 228.60 | 251.00 | 239.80 | +0.66 | 40.5% | 1830 | 40.5% | -0.35 | 114.45 | 102.70 | 126.20 | — |
| — | 222.70 | 245.20 | 233.95 | +0.65 | 40.4% | 1840 | 40.4% | -0.36 | 119.30 | 108.30 | 130.30 | — |
| — | 216.90 | 239.20 | 228.05 | +0.64 | 40.3% | 1850 | 40.3% | -0.37 | 122.85 | 109.00 | 136.70 | — |
| — | 212.00 | 231.50 | 221.75 | +0.63 | 40.3% | 1860 | 40.3% | -0.37 | 126.20 | 113.90 | 138.50 | — |
| — | 205.50 | 227.20 | 216.35 | +0.62 | 40.2% | 1870 | 40.2% | -0.38 | 130.55 | 118.20 | 142.90 | — |
| — | 199.40 | 221.30 | 210.35 | +0.61 | 40.2% | 1880 | 40.2% | -0.39 | 136.05 | 122.50 | 149.60 | — |
| — | 194.40 | 217.50 | 205.95 | +0.60 | 40.1% | 1890 | 40.1% | -0.40 | 139.95 | 128.00 | 151.90 | — |
| — | 189.10 | 212.20 | 200.65 | +0.60 | 40.1% | 1900 | 40.1% | -0.41 | 140.75 | 131.50 | 150.00 | — |
| — | 181.40 | 206.90 | 194.15 | +0.59 | 40.0% | 1910 | 40.0% | -0.42 | 150.10 | 137.10 | 163.10 | — |
| — | 178.40 | 201.60 | 190.00 | +0.58 | 40.0% | 1920 | 40.0% | -0.43 | 153.35 | 140.70 | 166.00 | — |
| — | 172.70 | 196.60 | 184.65 | +0.57 | 39.9% | 1930 | 39.9% | -0.44 | 159.35 | 147.80 | 170.90 | — |
| — | 168.10 | 191.10 | 179.60 | +0.56 | 39.8% | 1940 | 39.8% | -0.45 | 163.15 | 150.40 | 175.90 | — |
| — | 162.60 | 184.70 | 173.65 | +0.55 | 39.8% | 1950 | 39.8% | -0.46 | 168.20 | 155.40 | 181.00 | — |
| — | 158.40 | 181.60 | 170.00 | +0.54 | 39.7% | 1960 | 39.7% | -0.47 | 171.50 | 156.70 | 186.30 | — |
| — | 152.90 | 177.40 | 165.15 | +0.53 | 39.7% | 1970 | 39.7% | -0.48 | 176.90 | 161.20 | 192.60 | — |
| — | 148.20 | 172.70 | 160.45 | +0.52 | 39.6% | 1980 | 39.6% | -0.49 | 183.95 | 170.80 | 197.10 | — |
| — | 140.00 | 168.20 | 154.10 | +0.51 | 39.6% | 1990 | 39.6% | -0.50 | 189.30 | 176.10 | 202.50 | — |
| — | 139.00 | 163.80 | 151.40 | +0.50 | 39.6% | 2000 | 39.6% | -0.51 | 194.75 | 181.50 | 208.00 | — |
| — | 130.20 | 155.20 | 142.70 | +0.49 | 39.5% | 2020 | 39.5% | -0.53 | 205.65 | 191.80 | 219.50 | — |
| — | 122.30 | 143.00 | 132.65 | +0.47 | 39.4% | 2040 | 39.4% | -0.54 | 217.65 | 204.50 | 230.80 | — |
| — | 112.30 | 134.30 | 123.30 | +0.45 | 39.3% | 2060 | 39.3% | -0.56 | 229.60 | 216.40 | 242.80 | — |
| — | 106.20 | 130.70 | 118.45 | +0.43 | 39.2% | 2080 | 39.2% | -0.58 | 240.25 | 224.40 | 256.10 | — |
| — | 98.20 | 123.30 | 110.75 | +0.41 | 39.1% | 2100 | 39.1% | -0.60 | 254.55 | 242.00 | 267.10 | — |
| — | 92.00 | 116.10 | 104.05 | +0.40 | 39.0% | 2120 | 39.0% | -0.62 | 267.95 | 255.90 | 280.00 | — |
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.