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 | |
| — | 292.00 | 314.00 | 303.00 | +0.71 | 40.5% | 1760 | 40.5% | -0.29 | 101.70 | 91.80 | 111.60 | — |
| — | 278.30 | 300.40 | 289.35 | +0.70 | 40.4% | 1780 | 40.4% | -0.31 | 108.35 | 95.90 | 120.80 | — |
| — | 264.00 | 289.10 | 276.55 | +0.68 | 40.3% | 1800 | 40.3% | -0.32 | 116.55 | 104.80 | 128.30 | — |
| — | 254.70 | 275.90 | 265.30 | +0.67 | 40.2% | 1820 | 40.2% | -0.34 | 122.45 | 111.20 | 133.70 | — |
| — | 240.60 | 265.40 | 253.00 | +0.65 | 40.1% | 1840 | 40.1% | -0.36 | 132.45 | 122.80 | 142.10 | — |
| — | 229.40 | 254.10 | 241.75 | +0.63 | 40.0% | 1860 | 40.0% | -0.37 | 142.15 | 131.10 | 153.20 | — |
| — | 221.00 | 243.10 | 232.05 | +0.62 | 39.9% | 1880 | 39.9% | -0.39 | 148.15 | 136.70 | 159.60 | — |
| — | 210.40 | 231.10 | 220.75 | +0.60 | 39.8% | 1900 | 39.8% | -0.41 | 159.45 | 147.40 | 171.50 | — |
| — | 196.80 | 222.70 | 209.75 | +0.58 | 39.7% | 1920 | 39.7% | -0.42 | 168.70 | 156.40 | 181.00 | — |
| — | 188.50 | 208.30 | 198.40 | +0.57 | 39.7% | 1940 | 39.7% | -0.44 | 180.15 | 169.30 | 191.00 | — |
| — | 178.90 | 203.10 | 191.00 | +0.55 | 39.6% | 1960 | 39.6% | -0.46 | 187.10 | 173.50 | 200.70 | — |
| — | 168.00 | 193.90 | 180.95 | +0.53 | 39.5% | 1980 | 39.5% | -0.48 | 199.50 | 186.00 | 213.00 | — |
| — | 165.00 | 189.40 | 177.20 | +0.53 | 39.4% | 1990 | 39.4% | -0.49 | 204.55 | 191.40 | 217.70 | — |
| — | 159.10 | 185.00 | 172.05 | +0.52 | 39.4% | 2000 | 39.4% | -0.49 | 210.45 | 197.60 | 223.30 | — |
| — | 154.70 | 180.60 | 167.65 | +0.51 | 39.3% | 2010 | 39.3% | -0.50 | 215.65 | 202.30 | 229.00 | — |
| — | 150.40 | 176.30 | 163.35 | +0.50 | 39.3% | 2020 | 39.3% | -0.51 | 221.80 | 208.90 | 234.70 | — |
| — | 147.60 | 172.10 | 159.85 | +0.49 | 39.2% | 2030 | 39.2% | -0.52 | 228.45 | 216.40 | 240.50 | — |
| — | 142.00 | 167.90 | 154.95 | +0.48 | 39.2% | 2040 | 39.2% | -0.53 | 233.65 | 221.90 | 245.40 | — |
| — | 138.80 | 163.30 | 151.05 | +0.48 | 39.2% | 2050 | 39.2% | -0.54 | 237.70 | 223.40 | 252.00 | — |
| — | 135.50 | 159.80 | 147.65 | +0.47 | 39.1% | 2060 | 39.1% | -0.55 | 243.15 | 228.00 | 258.30 | — |
| — | 130.10 | 155.90 | 143.00 | +0.46 | 39.1% | 2070 | 39.1% | -0.55 | 250.85 | 237.60 | 264.10 | — |
| — | 127.70 | 151.90 | 139.80 | +0.45 | 39.0% | 2080 | 39.0% | -0.56 | 253.95 | 240.00 | 267.90 | — |
| — | 122.60 | 144.90 | 133.75 | +0.44 | 39.0% | 2090 | 39.0% | -0.57 | 263.35 | 251.00 | 275.70 | — |
| — | 120.30 | 144.60 | 132.45 | +0.44 | 38.9% | 2100 | 38.9% | -0.58 | 267.80 | 253.60 | 282.00 | — |
| — | 115.90 | 140.90 | 128.40 | +0.43 | 38.9% | 2110 | 38.9% | -0.59 | 274.45 | 262.60 | 286.30 | — |
| — | 113.10 | 137.30 | 125.20 | +0.42 | 38.9% | 2120 | 38.9% | -0.60 | 282.15 | 268.10 | 296.20 | — |
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.