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 | |
| — | 290.30 | 313.10 | 301.70 | +0.72 | 40.7% | 1760 | 40.7% | -0.29 | 97.10 | 87.20 | 107.00 | — |
| — | 277.20 | 302.80 | 290.00 | +0.70 | 40.6% | 1780 | 40.6% | -0.30 | 103.10 | 90.40 | 115.80 | — |
| — | 263.60 | 291.30 | 277.45 | +0.69 | 40.5% | 1800 | 40.5% | -0.32 | 108.75 | 99.50 | 118.00 | — |
| — | 253.60 | 274.60 | 264.10 | +0.67 | 40.3% | 1820 | 40.3% | -0.34 | 118.50 | 105.40 | 131.60 | — |
| — | 240.90 | 264.00 | 252.45 | +0.65 | 40.2% | 1840 | 40.2% | -0.35 | 128.55 | 117.60 | 139.50 | — |
| — | 228.80 | 256.00 | 242.40 | +0.64 | 40.1% | 1860 | 40.1% | -0.37 | 133.45 | 126.10 | 140.80 | — |
| — | 217.80 | 244.60 | 231.20 | +0.62 | 40.0% | 1880 | 40.0% | -0.39 | 143.65 | 131.00 | 156.30 | — |
| — | 207.20 | 234.00 | 220.60 | +0.61 | 39.9% | 1900 | 39.9% | -0.40 | 152.35 | 144.00 | 160.70 | — |
| — | 199.60 | 219.90 | 209.75 | +0.59 | 39.8% | 1920 | 39.8% | -0.42 | 161.75 | 153.30 | 170.20 | — |
| — | 190.00 | 211.10 | 200.55 | +0.57 | 39.7% | 1940 | 39.7% | -0.44 | 172.45 | 162.60 | 182.30 | — |
| — | 180.80 | 201.70 | 191.25 | +0.56 | 39.6% | 1960 | 39.6% | -0.45 | 181.05 | 170.30 | 191.80 | — |
| — | 171.10 | 190.60 | 180.85 | +0.54 | 39.5% | 1980 | 39.5% | -0.47 | 193.80 | 183.10 | 204.50 | — |
| — | 169.10 | 186.00 | 177.55 | +0.53 | 39.5% | 1990 | 39.5% | -0.48 | 195.95 | 186.40 | 205.50 | — |
| — | 160.40 | 182.60 | 171.50 | +0.52 | 39.4% | 2000 | 39.4% | -0.49 | 202.50 | 192.50 | 212.50 | — |
| — | 160.60 | 178.30 | 169.45 | +0.51 | 39.4% | 2010 | 39.4% | -0.50 | 209.15 | 196.20 | 222.10 | — |
| — | 149.40 | 172.90 | 161.15 | +0.51 | 39.3% | 2020 | 39.3% | -0.51 | 215.00 | 202.70 | 227.30 | — |
| — | 144.60 | 173.50 | 159.05 | +0.50 | 39.3% | 2030 | 39.3% | -0.52 | 220.30 | 207.30 | 233.30 | — |
| — | 144.20 | 165.60 | 154.90 | +0.49 | 39.2% | 2040 | 39.2% | -0.52 | 227.05 | 213.80 | 240.30 | — |
| — | 137.60 | 161.70 | 149.65 | +0.48 | 39.2% | 2050 | 39.2% | -0.53 | 230.40 | 216.50 | 244.30 | — |
| — | 133.00 | 157.50 | 145.25 | +0.47 | 39.2% | 2060 | 39.2% | -0.54 | 238.20 | 222.50 | 253.90 | — |
| — | 129.80 | 153.80 | 141.80 | +0.46 | 39.1% | 2070 | 39.1% | -0.55 | 243.85 | 228.60 | 259.10 | — |
| — | 126.00 | 148.80 | 137.40 | +0.46 | 39.1% | 2080 | 39.1% | -0.56 | 250.30 | 234.50 | 266.10 | — |
| — | 123.30 | 146.00 | 134.65 | +0.45 | 39.0% | 2090 | 39.0% | -0.57 | 256.20 | 243.60 | 268.80 | — |
| — | 124.90 | 142.40 | 133.65 | +0.44 | 39.0% | 2100 | 39.0% | -0.58 | 262.45 | 249.90 | 275.00 | — |
| — | 118.50 | 136.70 | 127.60 | +0.43 | 38.9% | 2110 | 38.9% | -0.58 | 268.95 | 256.30 | 281.60 | — |
| — | 112.40 | 133.70 | 123.05 | +0.42 | 38.9% | 2120 | 38.9% | -0.59 | 275.40 | 262.80 | 288.00 | — |
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.