Spot 1926.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 206.00 | 236.20 | 221.10 | — | — | 1730 | — | — | 16.60 | 6.60 | 26.60 | — |
| — | 197.60 | 228.60 | 213.10 | +0.84 | 37.8% | 1740 | 37.8% | -0.16 | 21.85 | 13.10 | 30.60 | — |
| — | 189.30 | 220.00 | 204.65 | +0.83 | 37.6% | 1750 | 37.6% | -0.17 | 16.45 | 7.90 | 25.00 | — |
| — | 181.20 | 211.90 | 196.55 | +0.82 | 37.5% | 1760 | 37.5% | -0.18 | 22.85 | 14.40 | 31.30 | — |
| — | 173.20 | 203.90 | 188.55 | +0.81 | 37.3% | 1770 | 37.3% | -0.19 | 24.30 | 14.30 | 34.30 | — |
| — | 165.40 | 190.70 | 178.05 | +0.79 | 37.2% | 1780 | 37.2% | -0.21 | 26.50 | 16.50 | 36.50 | — |
| — | 159.20 | 187.70 | 173.45 | +0.78 | 37.0% | 1790 | 37.0% | -0.22 | 32.50 | 24.90 | 40.10 | — |
| — | 149.70 | 181.50 | 165.60 | +0.76 | 36.9% | 1800 | 36.9% | -0.24 | 30.90 | 20.90 | 40.90 | — |
| — | 141.90 | 173.70 | 157.80 | +0.75 | 36.8% | 1810 | 36.8% | -0.25 | 31.50 | 21.50 | 41.50 | — |
| — | 139.10 | 162.30 | 150.70 | +0.73 | 36.6% | 1820 | 36.6% | -0.27 | 39.80 | 31.30 | 48.30 | — |
| — | 132.10 | 155.40 | 143.75 | +0.72 | 36.5% | 1830 | 36.5% | -0.29 | 39.45 | 27.80 | 51.10 | — |
| — | 125.50 | 148.60 | 137.05 | +0.70 | 36.4% | 1840 | 36.4% | -0.30 | 43.75 | 37.70 | 49.80 | — |
| — | 118.60 | 142.00 | 130.30 | +0.68 | 36.3% | 1850 | 36.3% | -0.32 | 48.15 | 38.50 | 57.80 | — |
| — | 111.90 | 139.90 | 125.90 | +0.66 | 36.1% | 1860 | 36.1% | -0.34 | 49.20 | 39.20 | 59.20 | — |
| — | 107.20 | 127.60 | 117.40 | +0.64 | 36.0% | 1870 | — | — | 54.10 | 47.40 | 60.80 | — |
| — | 99.80 | 121.90 | 110.85 | — | — | 1880 | — | — | 57.05 | 45.10 | 69.00 | — |
| — | 93.70 | 114.50 | 104.10 | +0.61 | 35.8% | 1890 | 35.8% | -0.40 | 62.15 | 54.70 | 69.60 | — |
| — | 88.00 | 110.60 | 99.30 | — | — | 1900 | 35.7% | -0.42 | 67.35 | 58.50 | 76.20 | — |
| — | 83.60 | 103.40 | 93.50 | — | — | 1910 | 35.6% | -0.44 | 72.40 | 63.00 | 81.80 | — |
| — | 78.10 | 97.00 | 87.55 | +0.55 | 35.5% | 1920 | — | — | 77.45 | 69.00 | 85.90 | — |
| — | 72.80 | 97.00 | 84.90 | — | — | 1930 | — | — | 78.35 | 68.20 | 88.50 | — |
| — | 66.50 | 86.50 | 76.50 | +0.51 | 35.3% | 1940 | — | — | 87.20 | 78.90 | 95.50 | — |
| — | 63.30 | 81.40 | 72.35 | +0.49 | 35.2% | 1950 | — | — | 92.30 | 83.40 | 101.20 | — |
| — | 57.10 | 82.40 | 69.75 | +0.47 | 35.1% | 1960 | 35.1% | -0.54 | 98.30 | 89.50 | 107.10 | — |
| — | 53.30 | 71.80 | 62.55 | — | — | 1970 | 35.0% | -0.56 | 104.00 | 94.90 | 113.10 | — |
| — | 50.10 | 69.30 | 59.70 | — | — | 1980 | — | — | 110.20 | 100.80 | 119.60 | — |
| — | 44.80 | 64.80 | 54.80 | +0.41 | 34.9% | 1990 | — | — | 114.40 | 103.30 | 125.50 | — |
| — | 43.00 | 59.60 | 51.30 | +0.39 | 34.8% | 2000 | 34.8% | -0.62 | 119.05 | 108.10 | 130.00 | — |
| — | 39.80 | 55.80 | 47.80 | — | — | 2010 | — | — | 125.80 | 115.30 | 136.30 | — |
| — | 36.70 | 58.20 | 47.45 | +0.35 | 34.6% | 2020 | — | — | 133.30 | 123.90 | 142.70 | — |
| — | 34.20 | 55.00 | 44.60 | — | — | 2030 | — | — | 139.05 | 127.70 | 150.40 | — |
| — | 26.80 | 51.80 | 39.30 | — | — | 2040 | — | — | 145.40 | 133.70 | 157.10 | — |
| — | 28.90 | 42.30 | 35.60 | — | — | 2050 | — | — | 155.25 | 146.30 | 164.20 | — |
| — | 22.70 | 42.90 | 32.80 | — | — | 2060 | — | — | 159.65 | 144.00 | 175.30 | — |
| — | 20.70 | 42.90 | 31.80 | +0.26 | 34.3% | 2070 | 34.3% | -0.75 | 165.35 | 152.00 | 178.70 | — |
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.