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 | |
| — | 277.40 | 300.10 | 288.75 | +0.73 | 41.1% | 1750 | 41.1% | -0.27 | 77.90 | 62.90 | 92.90 | — |
| — | 269.90 | 293.40 | 281.65 | +0.72 | 41.0% | 1760 | 41.0% | -0.28 | 79.45 | 72.30 | 86.60 | — |
| — | 263.40 | 285.30 | 274.35 | +0.72 | 41.0% | 1770 | 41.0% | -0.29 | 86.55 | 78.80 | 94.30 | — |
| — | 256.90 | 280.30 | 268.60 | +0.71 | 40.9% | 1780 | 40.9% | -0.30 | 87.80 | 82.10 | 93.50 | — |
| — | 256.10 | 277.40 | 266.75 | +0.70 | 40.9% | 1790 | 40.9% | -0.31 | 93.75 | 85.70 | 101.80 | — |
| — | 245.20 | 269.00 | 257.10 | +0.69 | 40.8% | 1800 | 40.8% | -0.31 | 98.85 | 90.00 | 107.70 | — |
| — | 238.10 | 259.30 | 248.70 | +0.68 | 40.7% | 1810 | 40.7% | -0.32 | 98.60 | 88.00 | 109.20 | — |
| — | 236.50 | 255.20 | 245.85 | +0.67 | 40.7% | 1820 | 40.7% | -0.33 | 102.55 | 95.80 | 109.30 | — |
| — | 230.60 | 252.30 | 241.45 | +0.66 | 40.6% | 1830 | 40.6% | -0.34 | 107.10 | 97.10 | 117.10 | — |
| — | 222.60 | 241.40 | 232.00 | +0.66 | 40.6% | 1840 | 40.6% | -0.35 | 110.60 | 100.60 | 120.60 | — |
| — | 219.30 | 237.50 | 228.40 | +0.65 | 40.5% | 1850 | 40.5% | -0.36 | 115.45 | 103.90 | 127.00 | — |
| — | 209.00 | 231.70 | 220.35 | +0.64 | 40.5% | 1860 | 40.5% | -0.37 | 119.75 | 108.30 | 131.20 | — |
| — | 202.70 | 229.60 | 216.15 | +0.63 | 40.4% | 1870 | 40.4% | -0.38 | 122.55 | 112.60 | 132.50 | — |
| — | 197.20 | 220.50 | 208.85 | +0.62 | 40.4% | 1880 | 40.4% | -0.39 | 127.90 | 117.90 | 137.90 | — |
| — | 196.30 | 218.60 | 207.45 | +0.61 | 40.3% | 1890 | 40.3% | -0.40 | 132.50 | 122.90 | 142.10 | — |
| — | 188.70 | 213.10 | 200.90 | +0.60 | 40.3% | 1900 | 40.3% | -0.41 | 136.50 | 121.90 | 151.10 | — |
| — | 181.20 | 203.50 | 192.35 | +0.59 | 40.2% | 1910 | 40.2% | -0.42 | 141.85 | 132.00 | 151.70 | — |
| — | 175.20 | 198.30 | 186.75 | +0.58 | 40.2% | 1920 | 40.2% | -0.42 | 145.65 | 135.40 | 155.90 | — |
| — | 172.70 | 193.30 | 183.00 | +0.57 | 40.1% | 1930 | 40.1% | -0.43 | 150.75 | 140.70 | 160.80 | — |
| — | 171.30 | 188.30 | 179.80 | +0.56 | 40.1% | 1940 | 40.1% | -0.44 | 155.50 | 140.80 | 170.20 | — |
| — | 161.90 | 187.70 | 174.80 | +0.55 | 40.0% | 1950 | 40.0% | -0.45 | 161.45 | 152.30 | 170.60 | — |
| — | 155.30 | 178.60 | 166.95 | +0.54 | 40.0% | 1960 | 40.0% | -0.46 | 165.50 | 155.50 | 175.50 | — |
| — | 150.60 | 175.00 | 162.80 | +0.54 | 40.0% | 1970 | 40.0% | -0.47 | 169.90 | 160.70 | 179.10 | — |
| — | 146.00 | 169.40 | 157.70 | +0.53 | 39.9% | 1980 | 39.9% | -0.48 | 176.00 | 167.10 | 184.90 | — |
| — | 141.90 | 169.40 | 155.65 | +0.52 | 39.9% | 1990 | 39.9% | -0.49 | 181.10 | 171.50 | 190.70 | — |
| — | 138.30 | 158.00 | 148.15 | +0.51 | 39.8% | 2000 | 39.8% | -0.50 | 185.90 | 176.40 | 195.40 | — |
| — | 134.60 | 153.00 | 143.80 | +0.49 | 39.7% | 2020 | 39.7% | -0.52 | 198.05 | 183.50 | 212.60 | — |
| — | 121.20 | 141.20 | 131.20 | +0.47 | 39.7% | 2040 | 39.7% | -0.54 | 210.10 | 195.80 | 224.40 | — |
| — | 111.90 | 136.70 | 124.30 | +0.45 | 39.6% | 2060 | 39.6% | -0.56 | 220.95 | 207.40 | 234.50 | — |
| — | 109.80 | 129.20 | 119.50 | +0.44 | 39.5% | 2080 | 39.5% | -0.58 | 233.80 | 220.20 | 247.40 | — |
| — | 101.60 | 120.70 | 111.15 | +0.42 | 39.4% | 2100 | 39.4% | -0.60 | 247.20 | 233.20 | 261.20 | — |
| — | 95.70 | 113.40 | 104.55 | +0.40 | 39.4% | 2120 | 39.4% | -0.61 | 260.20 | 246.30 | 274.10 | — |
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.