Spot 1902.17
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 187.30 | 215.10 | 201.20 | +0.82 | 38.9% | 1730 | — | — | 22.40 | 18.10 | 26.70 | — |
| — | 179.50 | 207.10 | 193.30 | +0.81 | 38.7% | 1740 | — | — | 24.00 | 19.80 | 28.20 | — |
| — | 171.60 | 194.50 | 183.05 | — | — | 1750 | — | — | 25.60 | 23.00 | 28.20 | — |
| — | 165.00 | 187.30 | 176.15 | — | — | 1760 | — | — | 27.65 | 24.50 | 30.80 | — |
| — | 157.20 | 182.40 | 169.80 | — | — | 1770 | 38.4% | -0.24 | 28.00 | 22.70 | 33.30 | — |
| — | 152.70 | 172.40 | 162.55 | +0.75 | 38.3% | 1780 | — | — | 30.35 | 24.70 | 36.00 | — |
| — | 145.50 | 165.40 | 155.45 | — | — | 1790 | — | — | 35.75 | 32.50 | 39.00 | — |
| — | 136.00 | 158.10 | 147.05 | — | — | 1800 | 38.0% | -0.28 | 38.55 | 34.00 | 43.10 | — |
| — | 126.80 | 156.10 | 141.45 | — | — | 1810 | — | — | 43.05 | 36.30 | 49.80 | — |
| — | 124.60 | 144.60 | 134.60 | — | — | 1820 | 37.8% | -0.32 | 45.55 | 36.60 | 54.50 | — |
| — | 113.40 | 138.10 | 125.75 | +0.67 | 37.7% | 1830 | 37.7% | -0.33 | 49.50 | 42.90 | 56.10 | — |
| — | 111.30 | 131.80 | 121.55 | +0.65 | 37.7% | 1840 | 37.7% | -0.35 | 54.10 | 46.80 | 61.40 | — |
| — | 105.50 | 127.50 | 116.50 | +0.63 | 37.6% | 1850 | 37.6% | -0.37 | 54.95 | 46.10 | 63.80 | — |
| — | 101.20 | 116.10 | 108.65 | +0.61 | 37.5% | 1860 | 37.5% | -0.39 | 61.95 | 55.20 | 68.70 | — |
| — | 95.40 | 109.20 | 102.30 | +0.60 | 37.4% | 1870 | 37.4% | -0.41 | 64.25 | 55.50 | 73.00 | — |
| — | 89.80 | 105.20 | 97.50 | +0.58 | 37.3% | 1880 | 37.3% | -0.43 | 68.20 | 59.30 | 77.10 | — |
| — | 84.20 | 101.10 | 92.65 | +0.56 | 37.2% | 1890 | 37.2% | -0.44 | 73.35 | 64.70 | 82.00 | — |
| — | 78.50 | 97.10 | 87.80 | +0.54 | 37.2% | 1900 | 37.2% | -0.47 | 77.60 | 69.10 | 86.10 | — |
| — | 73.80 | 87.20 | 80.50 | +0.52 | 37.1% | 1910 | 37.1% | -0.48 | 83.75 | 76.20 | 91.30 | — |
| — | 69.40 | 82.60 | 76.00 | +0.50 | 37.0% | 1920 | 37.0% | -0.50 | 88.15 | 80.50 | 95.80 | — |
| — | 63.10 | 80.80 | 71.95 | +0.48 | 37.0% | 1930 | 37.0% | -0.52 | 93.20 | 85.40 | 101.00 | — |
| — | 60.70 | 74.10 | 67.40 | +0.46 | 36.9% | 1940 | 36.9% | -0.54 | 98.55 | 90.60 | 106.50 | — |
| — | 53.40 | 69.70 | 61.55 | +0.44 | 36.8% | 1950 | 36.8% | -0.56 | 104.50 | 96.90 | 112.10 | — |
| — | 49.90 | 65.70 | 57.80 | +0.43 | 36.8% | 1960 | 36.8% | -0.58 | 111.40 | 104.20 | 118.60 | — |
| — | 45.50 | 58.60 | 52.05 | +0.39 | 36.7% | 1980 | 36.7% | -0.62 | 121.60 | 112.80 | 130.40 | — |
| — | 36.40 | 47.00 | 41.70 | +0.35 | 36.6% | 2000 | 36.6% | -0.65 | 135.20 | 126.90 | 143.50 | — |
| — | 33.60 | 45.00 | 39.30 | +0.32 | 35.9% | 2020 | 36.5% | -0.69 | 149.10 | 140.90 | 157.30 | — |
| — | 28.40 | 39.50 | 33.95 | — | — | 2040 | — | — | 161.80 | 151.90 | 171.70 | — |
| — | 20.10 | 35.00 | 27.55 | — | — | 2050 | 36.4% | -0.74 | 171.15 | 163.10 | 179.20 | — |
| — | 20.00 | 37.30 | 28.65 | +0.26 | 36.3% | 2060 | 36.3% | -0.76 | 181.70 | 170.80 | 192.60 | — |
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.