Spot 1936.88
· 456 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 198.00 | 223.00 | 210.50 | +0.85 | 35.6% | 1750 | 35.6% | -0.15 | 14.75 | 12.50 | 17.00 | — |
| — | 189.50 | 214.60 | 202.05 | +0.84 | 35.5% | 1760 | 35.5% | -0.16 | 17.45 | 15.10 | 19.80 | — |
| — | 178.90 | 206.30 | 192.60 | +0.83 | 35.3% | 1770 | 35.3% | -0.17 | 19.85 | 13.30 | 26.40 | — |
| — | 171.80 | 198.20 | 185.00 | +0.82 | 35.2% | 1780 | 35.2% | -0.18 | 21.90 | 13.10 | 30.70 | — |
| — | 164.20 | 190.20 | 177.20 | +0.80 | 35.0% | 1790 | 35.0% | -0.20 | 23.70 | 19.50 | 27.90 | — |
| — | 155.90 | 182.40 | 169.15 | +0.79 | 34.9% | 1800 | 34.9% | -0.22 | 25.45 | 15.90 | 35.00 | — |
| — | 153.70 | 174.80 | 164.25 | +0.77 | 34.7% | 1810 | 34.7% | -0.23 | 26.55 | 18.10 | 35.00 | — |
| — | 143.20 | 167.60 | 155.40 | +0.76 | 34.6% | 1820 | 34.6% | -0.24 | 29.50 | 21.80 | 37.20 | — |
| — | 135.40 | 158.80 | 147.10 | +0.74 | 34.5% | 1830 | 34.5% | -0.26 | 34.30 | 26.60 | 42.00 | — |
| — | 127.80 | 153.20 | 140.50 | +0.72 | 34.3% | 1840 | 34.3% | -0.28 | 37.00 | 27.00 | 47.00 | — |
| — | 119.40 | 144.10 | 131.75 | +0.71 | 34.2% | 1850 | 34.2% | -0.30 | 37.30 | 29.60 | 45.00 | — |
| — | 118.40 | 140.10 | 129.25 | +0.69 | 34.1% | 1860 | 34.1% | -0.31 | 42.50 | 32.50 | 52.50 | — |
| — | 108.30 | 130.10 | 119.20 | +0.67 | 34.0% | 1870 | 34.0% | -0.33 | 45.85 | 35.90 | 55.80 | — |
| — | 101.70 | 124.90 | 113.30 | +0.65 | 33.9% | 1880 | 33.9% | -0.35 | 50.30 | 38.80 | 61.80 | — |
| — | 96.40 | 117.50 | 106.95 | +0.63 | 33.8% | 1890 | 33.8% | -0.37 | 52.25 | 47.10 | 57.40 | — |
| — | 91.50 | 112.00 | 101.75 | +0.61 | 33.6% | 1900 | 33.6% | -0.39 | 56.15 | 49.30 | 63.00 | — |
| — | 86.50 | 106.30 | 96.40 | +0.59 | 33.5% | 1910 | 33.5% | -0.41 | 62.50 | 50.60 | 74.40 | — |
| — | 78.00 | 98.50 | 88.25 | +0.57 | 33.4% | 1920 | 33.4% | -0.43 | 63.35 | 55.10 | 71.60 | — |
| — | 79.00 | 92.40 | 85.70 | +0.55 | 33.3% | 1930 | 33.3% | -0.46 | 70.15 | 59.50 | 80.80 | — |
| — | 70.40 | 94.20 | 82.30 | +0.53 | 33.2% | 1940 | 33.2% | -0.48 | 76.25 | 64.30 | 88.20 | — |
| — | 64.80 | 82.20 | 73.50 | +0.51 | 33.2% | 1950 | 33.2% | -0.50 | 78.85 | 69.30 | 88.40 | — |
| — | 59.90 | 76.80 | 68.35 | — | — | 1960 | — | — | 84.15 | 75.60 | 92.70 | — |
| — | 57.90 | 76.30 | 67.10 | +0.47 | 33.0% | 1970 | 33.0% | -0.54 | 91.80 | 80.00 | 103.60 | — |
| — | 52.50 | 66.00 | 59.25 | +0.44 | 32.9% | 1980 | 32.9% | -0.56 | 96.95 | 85.70 | 108.20 | — |
| — | 49.80 | 65.40 | 57.60 | +0.42 | 32.8% | 1990 | 32.8% | -0.58 | 103.25 | 91.50 | 115.00 | — |
| — | 42.90 | 60.30 | 51.60 | +0.40 | 32.8% | 2000 | 32.8% | -0.60 | 109.00 | 98.20 | 119.80 | — |
| — | 39.20 | 54.80 | 47.00 | +0.38 | 32.7% | 2010 | — | — | 116.55 | 105.40 | 127.70 | — |
| — | 39.10 | 51.10 | 45.10 | +0.36 | 32.6% | 2020 | 32.6% | -0.64 | 122.95 | 111.70 | 134.20 | — |
| — | 34.20 | 52.00 | 43.10 | +0.34 | 32.6% | 2030 | — | — | 127.00 | 117.60 | 136.40 | — |
| — | 32.00 | 44.00 | 38.00 | — | — | 2040 | — | — | 133.60 | 124.30 | 142.90 | — |
| — | 32.30 | 41.10 | 36.70 | — | — | 2050 | 32.4% | -0.70 | 139.65 | 127.30 | 152.00 | — |
| — | 26.20 | 37.90 | 32.05 | — | — | 2060 | 32.4% | -0.72 | 150.20 | 138.50 | 161.90 | — |
| — | 26.70 | 40.10 | 33.40 | +0.27 | 32.4% | 2070 | 32.4% | -0.74 | 154.65 | 142.10 | 167.20 | — |
| — | 22.90 | 37.60 | 30.25 | +0.25 | 32.3% | 2080 | 32.3% | -0.76 | 163.20 | 149.80 | 176.60 | — |
| — | 21.60 | 29.50 | 25.55 | +0.24 | 32.3% | 2090 | 32.3% | -0.77 | 168.45 | 157.30 | 179.60 | — |
| — | 19.60 | 25.90 | 22.75 | +0.22 | 32.2% | 2100 | 32.2% | -0.79 | 178.85 | 165.60 | 192.10 | — |
| — | 17.60 | 22.80 | 20.20 | +0.21 | 32.2% | 2110 | 32.2% | -0.80 | 186.75 | 173.40 | 200.10 | — |
| — | 15.70 | 22.00 | 18.85 | +0.19 | 32.2% | 2120 | 32.2% | -0.82 | 194.95 | 181.70 | 208.20 | — |
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.