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 | |
| — | 285.30 | 316.00 | 300.65 | +0.74 | 40.9% | 1770 | — | — | 80.80 | 69.30 | 92.30 | — |
| — | 282.20 | 302.90 | 292.55 | +0.73 | 40.8% | 1780 | 40.8% | -0.27 | 84.85 | 74.90 | 94.80 | — |
| — | 271.60 | 294.70 | 283.15 | +0.72 | 40.7% | 1790 | 40.7% | -0.28 | 88.55 | 73.70 | 103.40 | — |
| — | 264.70 | 295.70 | 280.20 | +0.71 | 40.7% | 1800 | 40.7% | -0.29 | 88.85 | 81.90 | 95.80 | — |
| — | 258.30 | 291.10 | 274.70 | +0.71 | 40.6% | 1810 | 40.6% | -0.30 | 92.85 | 83.10 | 102.60 | — |
| — | 251.30 | 274.70 | 263.00 | +0.70 | 40.5% | 1820 | 40.5% | -0.31 | 96.75 | 87.80 | 105.70 | — |
| — | 245.40 | 277.90 | 261.65 | +0.69 | 40.5% | 1830 | 40.5% | -0.32 | 101.40 | 89.60 | 113.20 | — |
| — | 243.30 | 264.70 | 254.00 | +0.68 | 40.4% | 1840 | 40.4% | -0.32 | 103.95 | 90.90 | 117.00 | — |
| — | 234.00 | 266.40 | 250.20 | +0.67 | 40.4% | 1850 | 40.4% | -0.33 | 107.15 | 93.40 | 120.90 | — |
| — | 228.20 | 260.60 | 244.40 | +0.66 | 40.3% | 1860 | 40.3% | -0.34 | 112.40 | 99.90 | 124.90 | — |
| — | 222.30 | 254.30 | 238.30 | +0.65 | 40.2% | 1870 | 40.2% | -0.35 | 116.65 | 104.30 | 129.00 | — |
| — | 215.90 | 248.00 | 231.95 | +0.65 | 40.2% | 1880 | 40.2% | -0.36 | 121.45 | 105.40 | 137.50 | — |
| — | 215.10 | 238.70 | 226.90 | +0.64 | 40.1% | 1890 | 40.1% | -0.37 | 125.45 | 109.20 | 141.70 | — |
| — | 209.30 | 233.10 | 221.20 | +0.63 | 40.1% | 1900 | 40.1% | -0.38 | 128.65 | 119.00 | 138.30 | — |
| — | 203.80 | 222.70 | 213.25 | +0.62 | 40.0% | 1910 | 40.0% | -0.39 | 134.80 | 125.00 | 144.60 | — |
| — | 197.60 | 219.40 | 208.50 | +0.61 | 40.0% | 1920 | 40.0% | -0.40 | 136.30 | 125.80 | 146.80 | — |
| — | 192.20 | 218.40 | 205.30 | +0.60 | 39.9% | 1930 | 39.9% | -0.41 | 143.55 | 127.40 | 159.70 | — |
| — | 186.90 | 208.70 | 197.80 | +0.59 | 39.8% | 1940 | 39.8% | -0.42 | 147.15 | 134.70 | 159.60 | — |
| — | 182.00 | 200.70 | 191.35 | +0.58 | 39.8% | 1950 | 39.8% | -0.42 | 154.55 | 144.70 | 164.40 | — |
| — | 175.80 | 198.40 | 187.10 | +0.57 | 39.7% | 1960 | 39.7% | -0.43 | 157.20 | 140.90 | 173.50 | — |
| — | 171.30 | 193.50 | 182.40 | +0.56 | 39.7% | 1970 | 39.7% | -0.44 | 163.40 | 149.10 | 177.70 | — |
| — | 161.70 | 194.00 | 177.85 | +0.56 | 39.6% | 1980 | 39.6% | -0.45 | 167.25 | 151.20 | 183.30 | — |
| — | 160.40 | 183.90 | 172.15 | +0.55 | 39.6% | 1990 | 39.6% | -0.46 | 172.20 | 155.90 | 188.50 | — |
| — | 155.50 | 175.00 | 165.25 | +0.54 | 39.5% | 2000 | 39.5% | -0.47 | 177.50 | 161.10 | 193.90 | — |
| — | 146.20 | 170.00 | 158.10 | +0.52 | 39.4% | 2020 | 39.4% | -0.49 | 188.20 | 172.30 | 204.10 | — |
| — | 134.10 | 165.20 | 149.65 | +0.50 | 39.3% | 2040 | 39.3% | -0.51 | 198.95 | 182.60 | 215.30 | — |
| — | 125.50 | 156.60 | 141.05 | +0.48 | 39.2% | 2060 | 39.2% | -0.53 | 210.20 | 193.80 | 226.60 | — |
| — | 116.70 | 149.60 | 133.15 | +0.46 | 39.2% | 2080 | 39.2% | -0.55 | 221.75 | 205.50 | 238.00 | — |
| — | 113.20 | 134.90 | 124.05 | +0.45 | 39.1% | 2100 | 39.1% | -0.57 | 233.85 | 217.50 | 250.20 | — |
| — | 100.90 | 132.80 | 116.85 | +0.43 | 39.0% | 2120 | 39.0% | -0.58 | 245.70 | 228.80 | 262.60 | — |
| — | 93.70 | 123.70 | 108.70 | +0.41 | 38.9% | 2140 | 38.9% | -0.60 | 258.60 | 241.80 | 275.40 | — |
| — | 91.50 | 111.50 | 101.50 | +0.39 | 38.8% | 2160 | 38.8% | -0.62 | 271.30 | 256.70 | 285.90 | — |
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.