Spot 1799.69
· 504 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 164.60 | 178.30 | 171.45 | +0.96 | 63.0% | 1630 | 63.0% | -0.04 | 1.62 | 1.15 | 2.10 | — |
| — | 159.70 | 173.20 | 166.45 | +0.96 | 62.7% | 1635 | 62.7% | -0.04 | 4.75 | 0.20 | 9.30 | — |
| — | 154.90 | 168.30 | 161.60 | +0.95 | 62.3% | 1640 | 62.3% | -0.05 | 2.80 | 1.30 | 4.30 | — |
| — | 150.10 | 163.30 | 156.70 | +0.95 | 62.0% | 1645 | 62.0% | -0.05 | 2.35 | 1.00 | 3.70 | — |
| — | 144.60 | 158.50 | 151.55 | +0.94 | 61.7% | 1650 | 61.7% | -0.05 | 2.12 | 1.25 | 3.00 | — |
| — | 140.60 | 153.70 | 147.15 | +0.94 | 61.4% | 1655 | 61.4% | -0.06 | 2.70 | 1.80 | 3.60 | — |
| — | 135.10 | 149.10 | 142.10 | +0.93 | 61.2% | 1660 | 61.2% | -0.07 | 2.77 | 1.55 | 4.00 | — |
| — | 131.10 | 144.70 | 137.90 | +0.92 | 60.9% | 1665 | 60.9% | -0.07 | 3.30 | 1.40 | 5.20 | — |
| — | 125.70 | 139.80 | 132.75 | +0.91 | 60.6% | 1670 | 60.6% | -0.08 | 3.67 | 1.75 | 5.60 | — |
| — | 121.80 | 135.40 | 128.60 | +0.90 | 60.3% | 1675 | 60.3% | -0.09 | 4.25 | 2.60 | 5.90 | — |
| — | 116.80 | 131.90 | 124.35 | +0.90 | 60.1% | 1680 | 60.1% | -0.10 | 4.80 | 3.80 | 5.80 | — |
| — | 114.50 | 128.30 | 121.40 | +0.89 | 60.0% | 1682.5 | 60.0% | -0.11 | 5.25 | 3.80 | 6.70 | — |
| — | 114.50 | 123.70 | 119.10 | +0.89 | 59.8% | 1685 | 59.8% | -0.10 | 5.50 | 4.10 | 6.90 | — |
| — | 110.00 | 124.30 | 117.15 | +0.89 | 59.7% | 1687.5 | 59.7% | -0.11 | 5.65 | 4.10 | 7.20 | — |
| — | 107.80 | 122.20 | 115.00 | +0.89 | 59.6% | 1690 | 59.6% | -0.11 | 6.00 | 4.50 | 7.50 | — |
| — | 105.50 | 119.80 | 112.65 | +0.88 | 59.5% | 1692.5 | 59.5% | -0.12 | 6.30 | 4.90 | 7.70 | — |
| — | 103.40 | 117.70 | 110.55 | +0.88 | 59.4% | 1695 | 59.4% | -0.12 | 6.35 | 4.70 | 8.00 | — |
| — | 101.20 | 115.20 | 108.20 | +0.87 | 59.3% | 1697.5 | 59.3% | -0.13 | 6.85 | 5.50 | 8.20 | — |
| — | 99.00 | 113.60 | 106.30 | +0.87 | 59.1% | 1700 | 59.1% | -0.14 | 7.15 | 5.90 | 8.40 | — |
| — | 100.00 | 110.60 | 105.30 | +0.86 | 59.0% | 1702.5 | 59.0% | -0.14 | 7.00 | 5.00 | 9.00 | — |
| — | 94.70 | 109.20 | 101.95 | +0.86 | 58.9% | 1705 | 58.9% | -0.14 | 7.70 | 6.00 | 9.40 | — |
| — | 94.80 | 107.00 | 100.90 | +0.85 | 58.8% | 1707.5 | 58.8% | -0.15 | 7.70 | 5.70 | 9.70 | — |
| — | 90.40 | 104.80 | 97.60 | — | — | 1710 | — | — | 8.00 | 5.90 | 10.10 | — |
| — | 86.10 | 100.80 | 93.45 | — | — | 1715 | — | — | 9.25 | 7.50 | 11.00 | — |
| — | 82.00 | 94.00 | 88.00 | +0.82 | 58.3% | 1720 | 58.3% | -0.18 | 10.25 | 8.60 | 11.90 | — |
| — | 78.00 | 89.80 | 83.90 | +0.80 | 58.2% | 1725 | 58.2% | -0.20 | 11.15 | 9.50 | 12.80 | — |
| — | 74.00 | 87.10 | 80.55 | +0.79 | 58.0% | 1730 | 58.0% | -0.21 | 12.20 | 10.50 | 13.90 | — |
| — | 70.10 | 82.60 | 76.35 | +0.77 | 57.8% | 1735 | 57.8% | -0.23 | 12.95 | 10.90 | 15.00 | — |
| — | 65.80 | 82.00 | 73.90 | +0.75 | 57.6% | 1740 | 57.6% | -0.25 | 14.20 | 12.10 | 16.30 | — |
| — | 66.00 | 74.30 | 70.15 | +0.74 | 57.5% | 1745 | 57.5% | -0.26 | 15.55 | 13.50 | 17.60 | — |
| — | 58.80 | 72.90 | 65.85 | +0.72 | 57.3% | 1750 | 57.3% | -0.28 | 15.75 | 12.50 | 19.00 | — |
| — | 55.90 | 66.80 | 61.35 | +0.70 | 57.2% | 1755 | 57.2% | -0.30 | 18.50 | 16.50 | 20.50 | — |
| — | 53.10 | 62.90 | 58.00 | +0.68 | 57.0% | 1760 | 57.0% | -0.32 | 20.05 | 17.90 | 22.20 | — |
| — | 50.50 | 63.80 | 57.15 | +0.66 | 56.9% | 1765 | 56.9% | -0.34 | 21.70 | 19.50 | 23.90 | — |
| — | 49.30 | 58.00 | 53.65 | +0.65 | 56.8% | 1767.5 | 56.8% | -0.35 | 22.60 | 20.40 | 24.80 | — |
| — | 48.00 | 56.30 | 52.15 | +0.64 | 56.8% | 1770 | 56.8% | -0.36 | 23.00 | 20.30 | 25.70 | — |
| — | 46.80 | 54.70 | 50.75 | +0.63 | 56.7% | 1772.5 | 56.7% | -0.37 | 24.15 | 21.70 | 26.60 | — |
| — | 45.60 | 56.50 | 51.05 | +0.62 | 56.6% | 1775 | 56.6% | -0.38 | 24.90 | 22.20 | 27.60 | — |
| — | 43.10 | 51.80 | 47.45 | +0.60 | 56.5% | 1780 | 56.5% | -0.40 | 26.20 | 22.70 | 29.70 | — |
| — | 40.20 | 49.50 | 44.85 | +0.58 | 56.4% | 1785 | 56.4% | -0.42 | 28.90 | 26.00 | 31.80 | — |
| — | 37.50 | 44.40 | 40.95 | +0.56 | 56.3% | 1790 | 56.3% | -0.44 | 30.70 | 27.30 | 34.10 | — |
| — | 36.20 | 46.60 | 41.40 | +0.55 | 56.2% | 1792.5 | 56.2% | -0.45 | 30.75 | 26.30 | 35.20 | — |
| — | 35.00 | 43.70 | 39.35 | +0.54 | 56.2% | 1795 | 56.2% | -0.46 | 33.25 | 30.10 | 36.40 | — |
| — | 33.60 | 41.00 | 37.30 | +0.53 | 56.1% | 1797.5 | 56.1% | -0.48 | 32.70 | 27.70 | 37.70 | — |
| — | 32.60 | 38.30 | 35.45 | +0.51 | 56.1% | 1800 | 56.1% | -0.49 | 35.95 | 33.00 | 38.90 | — |
| — | 30.00 | 39.00 | 34.50 | +0.49 | 56.0% | 1805 | 56.0% | -0.51 | 37.95 | 34.30 | 41.60 | — |
| — | 27.70 | 37.10 | 32.40 | +0.47 | 55.9% | 1810 | 55.9% | -0.53 | 41.05 | 37.80 | 44.30 | — |
| — | 25.50 | 30.80 | 28.15 | +0.45 | 55.8% | 1815 | 55.8% | -0.55 | 42.95 | 38.80 | 47.10 | — |
| — | 23.50 | 28.90 | 26.20 | +0.42 | 55.7% | 1820 | 55.7% | -0.58 | 46.35 | 42.60 | 50.10 | — |
| — | 21.60 | 26.70 | 24.15 | +0.41 | 55.6% | 1825 | 55.6% | -0.59 | 49.30 | 45.20 | 53.40 | — |
| — | 22.10 | 27.30 | 24.70 | +0.39 | 55.6% | 1830 | 55.6% | -0.62 | 53.55 | 49.80 | 57.30 | — |
| — | 18.10 | 23.60 | 20.85 | +0.36 | 55.5% | 1835 | 55.5% | -0.64 | 56.30 | 51.30 | 61.30 | — |
| — | 16.50 | 24.30 | 20.40 | +0.34 | 55.4% | 1840 | 55.4% | -0.66 | 59.60 | 54.40 | 64.80 | — |
| — | 15.00 | 19.20 | 17.10 | +0.32 | 55.4% | 1845 | 55.4% | -0.68 | 63.75 | 58.00 | 69.50 | — |
| — | 13.60 | 17.80 | 15.70 | +0.30 | 55.3% | 1850 | 55.3% | -0.70 | 67.30 | 61.30 | 73.30 | — |
| — | 12.30 | 16.20 | 14.25 | +0.29 | 55.3% | 1855 | 55.3% | -0.72 | 70.30 | 66.20 | 74.40 | — |
| — | 11.10 | 14.90 | 13.00 | +0.27 | 55.2% | 1860 | 55.2% | -0.73 | 74.80 | 68.40 | 81.20 | — |
| — | 10.00 | 14.20 | 12.10 | +0.25 | 55.2% | 1865 | 55.2% | -0.75 | 78.70 | 72.40 | 85.00 | — |
| — | 8.90 | 13.20 | 11.05 | +0.23 | 55.2% | 1870 | 55.2% | -0.77 | 82.05 | 75.60 | 88.50 | — |
| — | 8.00 | 12.10 | 10.05 | +0.22 | 55.2% | 1875 | 55.2% | -0.78 | 86.75 | 80.60 | 92.90 | — |
| — | 7.30 | 11.20 | 9.25 | +0.20 | 55.1% | 1880 | 55.1% | -0.80 | 89.95 | 82.90 | 97.00 | — |
| — | 6.30 | 10.60 | 8.45 | +0.19 | 55.1% | 1885 | 55.1% | -0.82 | 94.20 | 87.30 | 101.10 | — |
| — | 5.70 | 8.90 | 7.30 | +0.17 | 55.1% | 1890 | 55.1% | -0.83 | 99.60 | 93.80 | 105.40 | — |
| — | 4.90 | 9.00 | 6.95 | +0.16 | 55.1% | 1895 | 55.1% | -0.84 | 102.95 | 96.30 | 109.60 | — |
| — | 4.80 | 7.90 | 6.35 | +0.14 | 55.2% | 1900 | 55.2% | -0.86 | 108.15 | 102.30 | 114.00 | — |
| — | 4.00 | 6.90 | 5.45 | +0.13 | 55.2% | 1905 | 55.2% | -0.88 | 111.80 | 105.20 | 118.40 | — |
| — | 3.70 | 6.30 | 5.00 | +0.12 | 55.2% | 1910 | 55.2% | -0.89 | 115.65 | 109.10 | 122.20 | — |
| — | 2.80 | 5.60 | 4.20 | +0.11 | 55.2% | 1915 | 55.2% | -0.90 | 120.20 | 113.50 | 126.90 | — |
| — | 2.60 | 5.50 | 4.05 | +0.11 | 55.3% | 1920 | 55.3% | -0.90 | 125.15 | 118.80 | 131.50 | — |
| — | 1.95 | 5.50 | 3.73 | +0.10 | 55.3% | 1925 | 55.3% | -0.91 | 129.60 | 123.10 | 136.10 | — |
| — | 1.65 | 5.00 | 3.33 | +0.08 | 55.4% | 1930 | 55.4% | -0.92 | 134.25 | 127.80 | 140.70 | — |
| — | 2.10 | 4.70 | 3.40 | +0.08 | 55.4% | 1935 | 55.4% | -0.93 | 139.05 | 132.80 | 145.30 | — |
| — | 1.40 | 3.60 | 2.50 | +0.07 | 55.5% | 1940 | 55.5% | -0.94 | 143.70 | 137.40 | 150.00 | — |
| — | 1.70 | 4.10 | 2.90 | +0.07 | 55.5% | 1945 | 55.5% | -0.94 | 148.55 | 142.30 | 154.80 | — |
| — | 1.50 | 2.65 | 2.08 | +0.06 | 55.6% | 1950 | 55.6% | -0.95 | 153.75 | 147.20 | 160.30 | — |
| — | 1.25 | 3.40 | 2.33 | — | — | 1955 | 55.7% | -0.95 | 158.15 | 152.00 | 164.30 | — |
| — | 1.25 | 3.00 | 2.12 | +0.05 | 55.8% | 1960 | 55.8% | -0.96 | 162.95 | 156.80 | 169.10 | — |
| — | 0.10 | 3.40 | 1.75 | +0.04 | 55.9% | 1965 | 55.9% | -0.96 | 167.55 | 161.20 | 173.90 | — |
| — | 0.05 | 2.95 | 1.50 | +0.04 | 56.0% | 1970 | 56.0% | -0.97 | 172.50 | 166.20 | 178.80 | — |
| — | — | 3.20 | — | +0.03 | 56.1% | 1975 | 56.1% | -0.97 | 177.40 | 171.20 | 183.60 | — |
| — | 0.50 | 2.15 | 1.32 | +0.03 | 56.2% | 1980 | 56.2% | -0.97 | 182.30 | 176.10 | 188.50 | — |
| — | 0.55 | 1.50 | 1.02 | +0.03 | 56.3% | 1985 | 56.3% | -0.98 | 187.30 | 181.20 | 193.40 | — |
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.