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 | |
| — | 301.90 | 322.60 | 312.25 | +0.72 | 40.7% | 1780 | 40.7% | -0.28 | 97.80 | 86.10 | 109.50 | — |
| — | 289.60 | 309.10 | 299.35 | +0.71 | 40.6% | 1800 | 40.6% | -0.30 | 106.10 | 97.10 | 115.10 | — |
| — | 276.90 | 298.20 | 287.55 | +0.69 | 40.4% | 1820 | 40.4% | -0.31 | 112.95 | 104.00 | 121.90 | — |
| — | 264.60 | 286.10 | 275.35 | +0.68 | 40.3% | 1840 | 40.3% | -0.33 | 118.80 | 111.30 | 126.30 | — |
| — | 252.00 | 274.10 | 263.05 | +0.66 | 40.2% | 1860 | 40.2% | -0.35 | 126.95 | 117.60 | 136.30 | — |
| — | 241.10 | 267.90 | 254.50 | +0.65 | 40.1% | 1880 | 40.1% | -0.36 | 136.30 | 128.00 | 144.60 | — |
| — | 229.30 | 247.60 | 238.45 | +0.63 | 39.9% | 1900 | 39.9% | -0.38 | 146.55 | 138.10 | 155.00 | — |
| — | 219.00 | 240.30 | 229.65 | +0.61 | 39.8% | 1920 | 39.8% | -0.39 | 150.80 | 139.10 | 162.50 | — |
| — | 206.90 | 232.90 | 219.90 | +0.60 | 39.7% | 1940 | 39.7% | -0.41 | 163.75 | 154.50 | 173.00 | — |
| — | 196.60 | 218.00 | 207.30 | +0.58 | 39.6% | 1960 | 39.6% | -0.43 | 172.75 | 162.90 | 182.60 | — |
| — | 186.60 | 207.40 | 197.00 | +0.56 | 39.4% | 1980 | 39.4% | -0.45 | 183.00 | 168.20 | 197.80 | — |
| — | 181.80 | 202.30 | 192.05 | +0.56 | 39.4% | 1990 | 39.4% | -0.45 | 186.55 | 175.70 | 197.40 | — |
| — | 176.90 | 201.90 | 189.40 | +0.55 | 39.3% | 2000 | 39.3% | -0.46 | 194.25 | 185.80 | 202.70 | — |
| — | 172.50 | 199.70 | 186.10 | +0.54 | 39.3% | 2010 | 39.3% | -0.47 | 197.10 | 186.10 | 208.10 | — |
| — | 167.90 | 194.00 | 180.95 | +0.53 | 39.2% | 2020 | 39.2% | -0.48 | 204.10 | 189.20 | 219.00 | — |
| — | 163.40 | 184.30 | 173.85 | +0.52 | 39.1% | 2030 | 39.1% | -0.49 | 208.20 | 195.20 | 221.20 | — |
| — | 159.00 | 179.10 | 169.05 | +0.51 | 39.1% | 2040 | 39.1% | -0.50 | 216.40 | 206.90 | 225.90 | — |
| — | 154.70 | 181.80 | 168.25 | +0.51 | 39.0% | 2050 | 39.0% | -0.51 | 220.10 | 207.80 | 232.40 | — |
| — | 146.40 | 176.70 | 161.55 | +0.50 | 39.0% | 2060 | 39.0% | -0.51 | 226.10 | 215.10 | 237.10 | — |
| — | 146.20 | 169.80 | 158.00 | +0.49 | 38.9% | 2070 | 38.9% | -0.52 | 230.95 | 214.80 | 247.10 | — |
| — | 140.60 | 165.50 | 153.05 | +0.48 | 38.8% | 2080 | 38.8% | -0.53 | 237.70 | 225.80 | 249.60 | — |
| — | 138.20 | 158.60 | 148.40 | +0.47 | 38.8% | 2090 | 38.8% | -0.54 | 242.05 | 225.50 | 258.60 | — |
| — | 133.70 | 160.80 | 147.25 | +0.47 | 38.7% | 2100 | 38.7% | -0.55 | 248.25 | 232.80 | 263.70 | — |
| — | 130.10 | 150.00 | 140.05 | +0.46 | 38.7% | 2110 | 38.7% | -0.56 | 253.20 | 238.60 | 267.80 | — |
| — | 126.30 | 150.60 | 138.45 | +0.45 | 38.6% | 2120 | 38.6% | -0.57 | 259.05 | 245.90 | 272.20 | — |
| — | 123.10 | 144.60 | 133.85 | +0.44 | 38.6% | 2130 | 38.6% | -0.57 | 267.70 | 257.00 | 278.40 | — |
| — | 118.90 | 141.00 | 129.95 | +0.43 | 38.5% | 2140 | 38.5% | -0.58 | 273.30 | 258.00 | 288.60 | — |
| — | 115.80 | 134.80 | 125.30 | +0.43 | 38.4% | 2150 | 38.4% | -0.59 | 280.65 | 270.30 | 291.00 | — |
| — | 113.50 | 131.20 | 122.35 | +0.42 | 38.4% | 2160 | 38.4% | -0.60 | 286.55 | 276.40 | 296.70 | — |
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.