Spot 1967.07
· 474 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 203.40 | 226.30 | 214.85 | — | — | 1770 | — | — | 16.40 | 5.70 | 27.10 | — |
| — | 189.30 | 220.20 | 204.75 | — | — | 1780 | — | — | 13.80 | 9.50 | 18.10 | — |
| — | 181.50 | 211.40 | 196.45 | — | — | 1790 | — | — | 15.20 | 0.20 | 30.20 | — |
| — | 173.00 | 203.80 | 188.40 | — | — | 1800 | — | — | 17.60 | 2.60 | 32.60 | — |
| — | 164.60 | 196.80 | 180.70 | — | — | 1810 | — | — | 19.60 | 4.60 | 34.60 | — |
| — | 155.10 | 188.20 | 171.65 | — | — | 1820 | — | — | 22.45 | 7.80 | 37.10 | — |
| — | 147.80 | 178.00 | 162.90 | — | — | 1830 | — | — | 24.35 | 10.30 | 38.40 | — |
| — | 139.50 | 170.10 | 154.80 | — | — | 1840 | — | — | 26.60 | 12.20 | 41.00 | — |
| — | 132.80 | 159.40 | 146.10 | — | — | 1850 | — | — | 28.55 | 14.00 | 43.10 | — |
| — | 130.30 | 153.20 | 141.75 | — | — | 1860 | — | — | 29.30 | 17.40 | 41.20 | — |
| — | 122.50 | 144.60 | 133.55 | — | — | 1870 | — | — | 34.40 | 26.10 | 42.70 | — |
| — | 115.60 | 133.80 | 124.70 | — | — | 1880 | — | — | 36.00 | 21.00 | 51.00 | — |
| — | 104.00 | 136.30 | 120.15 | — | — | 1890 | — | — | 39.40 | 24.40 | 54.40 | — |
| — | 101.20 | 119.30 | 110.25 | — | — | 1900 | — | — | 41.45 | 29.60 | 53.30 | — |
| — | 92.90 | 122.90 | 107.90 | — | — | 1910 | — | — | 45.95 | 31.00 | 60.90 | — |
| — | 85.50 | 115.50 | 100.50 | — | — | 1920 | — | — | 47.75 | 35.00 | 60.50 | — |
| — | 79.50 | 109.50 | 94.50 | — | — | 1930 | — | — | 56.25 | 43.80 | 68.70 | — |
| — | 72.20 | 101.20 | 86.70 | — | — | 1940 | — | — | 56.30 | 41.30 | 71.30 | — |
| — | 67.90 | 97.90 | 82.90 | — | — | 1950 | — | — | 60.50 | 45.50 | 75.50 | — |
| — | 64.60 | 85.30 | 74.95 | — | — | 1960 | — | — | 68.65 | 56.10 | 81.20 | — |
| — | 60.10 | 78.90 | 69.50 | — | — | 1970 | — | — | 72.65 | 63.80 | 81.50 | — |
| — | 52.70 | 82.50 | 67.60 | — | — | 1980 | — | — | 76.50 | 67.10 | 85.90 | — |
| — | 47.90 | 77.90 | 62.90 | — | — | 1990 | — | — | 83.15 | 75.20 | 91.10 | — |
| — | 41.50 | 71.50 | 56.50 | — | — | 2000 | — | — | 85.45 | 74.40 | 96.50 | — |
| — | 38.70 | 58.00 | 48.35 | — | — | 2010 | — | — | 93.45 | 84.40 | 102.50 | — |
| — | 44.10 | 54.70 | 49.40 | — | — | 2020 | — | — | 97.70 | 86.90 | 108.50 | — |
| — | 32.90 | 55.00 | 43.95 | — | — | 2030 | — | — | 105.10 | 90.10 | 120.10 | — |
| — | 38.20 | 53.20 | 45.70 | — | — | 2040 | — | — | 109.75 | 98.80 | 120.70 | — |
| — | 22.70 | 44.90 | 33.80 | — | — | 2050 | — | — | 119.00 | 110.70 | 127.30 | — |
| — | 26.70 | 44.00 | 35.35 | — | — | 2060 | — | — | 124.00 | 108.00 | 140.00 | — |
| — | 23.30 | 36.60 | 29.95 | — | — | 2070 | — | — | 129.80 | 118.70 | 140.90 | — |
| — | 22.40 | 33.70 | 28.05 | — | — | 2080 | — | — | 137.05 | 120.20 | 153.90 | — |
| — | 22.50 | 36.20 | 29.35 | — | — | 2090 | — | — | 148.45 | 135.50 | 161.40 | — |
| — | 20.40 | 28.30 | 24.35 | — | — | 2100 | — | — | 151.75 | 135.70 | 167.80 | — |
| — | 12.00 | 38.20 | 25.10 | — | — | 2110 | — | — | 161.10 | 146.90 | 175.30 | — |
| — | 2.40 | 32.40 | 17.40 | — | — | 2120 | — | — | 169.10 | 155.00 | 183.20 | — |
| — | 4.00 | 34.00 | 19.00 | — | — | 2130 | — | — | 175.30 | 159.30 | 191.30 | — |
| — | 11.10 | 21.30 | 16.20 | — | — | 2140 | — | — | 185.20 | 170.80 | 199.60 | — |
| — | 2.80 | 22.70 | 12.75 | — | — | 2150 | — | — | 194.75 | 180.40 | 209.10 | — |
| — | 6.40 | 19.80 | 13.10 | +0.17 | 32.1% | 2160 | 32.1% | -0.85 | 200.65 | 184.70 | 216.60 | — |
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.