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 | |
| — | 162.80 | 175.70 | 169.25 | +0.88 | 51.4% | 1640 | 51.4% | -0.13 | 9.40 | 7.50 | 11.30 | — |
| — | 158.50 | 172.60 | 165.55 | +0.86 | 51.2% | 1645 | 51.2% | -0.13 | 9.90 | 7.80 | 12.00 | — |
| — | 154.10 | 168.30 | 161.20 | +0.86 | 51.0% | 1650 | 51.0% | -0.14 | 10.55 | 8.40 | 12.70 | — |
| — | 149.80 | 164.00 | 156.90 | +0.85 | 50.9% | 1655 | 50.9% | -0.15 | 11.30 | 9.20 | 13.40 | — |
| — | 151.20 | 159.40 | 155.30 | +0.85 | 50.7% | 1660 | 50.7% | -0.15 | 12.05 | 9.90 | 14.20 | — |
| — | 144.90 | 155.50 | 150.20 | +0.83 | 50.6% | 1665 | 50.6% | -0.17 | 12.95 | 10.80 | 15.10 | — |
| — | 137.20 | 152.90 | 145.05 | +0.82 | 50.5% | 1670 | 50.5% | -0.18 | 13.85 | 11.70 | 16.00 | — |
| — | 138.20 | 147.30 | 142.75 | +0.81 | 50.3% | 1675 | 50.3% | -0.19 | 14.80 | 12.70 | 16.90 | — |
| — | 129.10 | 141.90 | 135.50 | +0.81 | 50.2% | 1680 | 50.2% | -0.19 | 15.75 | 13.60 | 17.90 | — |
| — | 128.60 | 139.40 | 134.00 | +0.80 | 50.1% | 1685 | 50.1% | -0.20 | 16.75 | 14.60 | 18.90 | — |
| — | 121.10 | 133.40 | 127.25 | +0.79 | 50.0% | 1690 | 50.0% | -0.21 | 17.90 | 15.80 | 20.00 | — |
| — | 120.80 | 130.00 | 125.40 | +0.78 | 49.8% | 1695 | 49.8% | -0.22 | 19.05 | 16.90 | 21.20 | — |
| — | 113.40 | 126.50 | 119.95 | +0.77 | 49.7% | 1700 | 49.7% | -0.23 | 20.25 | 18.10 | 22.40 | — |
| — | 109.70 | 123.60 | 116.65 | +0.75 | 49.6% | 1705 | 49.6% | -0.24 | 21.40 | 19.20 | 23.60 | — |
| — | 107.80 | 121.70 | 114.75 | +0.75 | 49.6% | 1707.5 | 49.6% | -0.25 | 22.20 | 20.10 | 24.30 | — |
| — | 105.90 | 118.00 | 111.95 | +0.74 | 49.5% | 1710 | 49.5% | -0.26 | 22.85 | 20.80 | 24.90 | — |
| — | 101.80 | 116.80 | 109.30 | +0.73 | 49.4% | 1715 | 49.4% | -0.27 | 24.15 | 22.00 | 26.30 | — |
| — | 98.40 | 111.30 | 104.85 | +0.72 | 49.3% | 1720 | 49.3% | -0.28 | 25.65 | 23.60 | 27.70 | — |
| — | 95.10 | 107.10 | 101.10 | +0.72 | 49.3% | 1725 | 49.3% | -0.29 | 27.15 | 25.00 | 29.30 | — |
| — | 92.00 | 103.10 | 97.55 | +0.71 | 49.2% | 1730 | 49.2% | -0.29 | 27.05 | 23.30 | 30.80 | — |
| — | 89.00 | 99.40 | 94.20 | +0.69 | 49.1% | 1735 | 49.1% | -0.31 | 29.70 | 27.00 | 32.40 | — |
| — | 86.10 | 98.10 | 92.10 | +0.68 | 49.0% | 1740 | 49.0% | -0.32 | 31.95 | 29.80 | 34.10 | — |
| — | 83.30 | 95.30 | 89.30 | +0.67 | 49.0% | 1745 | 49.0% | -0.33 | 33.70 | 31.50 | 35.90 | — |
| — | 80.50 | 89.60 | 85.05 | +0.66 | 48.9% | 1750 | 48.9% | -0.34 | 35.40 | 33.10 | 37.70 | — |
| — | 77.90 | 88.00 | 82.95 | +0.64 | 48.9% | 1755 | 48.9% | -0.36 | 37.25 | 34.90 | 39.60 | — |
| — | 75.30 | 83.00 | 79.15 | +0.63 | 48.8% | 1760 | 48.8% | -0.37 | 39.00 | 36.40 | 41.60 | — |
| — | 72.70 | 83.10 | 77.90 | +0.62 | 48.8% | 1765 | 48.8% | -0.38 | 40.30 | 37.00 | 43.60 | — |
| — | 71.50 | 81.30 | 76.40 | +0.61 | 48.7% | 1767.5 | 48.7% | -0.39 | 42.20 | 39.80 | 44.60 | — |
| — | 70.20 | 77.80 | 74.00 | +0.61 | 48.7% | 1770 | 48.7% | -0.40 | 43.30 | 40.90 | 45.70 | — |
| — | 68.80 | 78.20 | 73.50 | +0.60 | 48.7% | 1772.5 | 48.7% | -0.40 | 43.40 | 40.00 | 46.80 | — |
| — | 67.40 | 76.00 | 71.70 | +0.59 | 48.7% | 1775 | 48.7% | -0.41 | 44.95 | 42.00 | 47.90 | — |
| — | 64.60 | 74.40 | 69.50 | +0.58 | 48.6% | 1780 | 48.6% | -0.42 | 46.75 | 43.40 | 50.10 | — |
| — | 61.90 | 70.80 | 66.35 | +0.56 | 48.6% | 1785 | 48.6% | -0.44 | 49.40 | 46.30 | 52.50 | — |
| — | 59.30 | 69.00 | 64.15 | +0.55 | 48.6% | 1790 | — | — | 51.70 | 48.50 | 54.90 | — |
| — | 58.00 | 65.40 | 61.70 | — | — | 1792.5 | — | — | 52.70 | 48.90 | 56.50 | — |
| — | 56.80 | 62.90 | 59.85 | — | — | 1795 | — | — | 53.95 | 50.60 | 57.30 | — |
| — | 55.50 | 65.50 | 60.50 | — | — | 1797.5 | — | — | 55.70 | 52.80 | 58.60 | — |
| — | 54.30 | 60.00 | 57.15 | — | — | 1800 | 48.5% | -0.48 | 57.00 | 54.10 | 59.90 | — |
| — | 51.90 | 61.50 | 56.70 | — | — | 1805 | — | — | 58.80 | 55.10 | 62.50 | — |
| — | 49.60 | 59.10 | 54.35 | — | — | 1810 | — | — | 61.50 | 57.80 | 65.20 | — |
| — | 47.40 | 56.10 | 51.75 | — | — | 1815 | — | — | 64.85 | 61.70 | 68.00 | — |
| — | 45.30 | 53.40 | 49.35 | +0.47 | 48.5% | 1820 | — | — | 67.15 | 63.50 | 70.80 | — |
| — | 43.20 | 49.30 | 46.25 | — | — | 1825 | 48.5% | -0.55 | 69.65 | 65.60 | 73.70 | — |
| — | 41.20 | 49.30 | 45.25 | +0.44 | 48.5% | 1830 | 48.5% | -0.56 | 73.05 | 68.30 | 77.80 | — |
| — | 39.20 | 48.00 | 43.60 | +0.42 | 48.5% | 1835 | 48.5% | -0.58 | 75.60 | 71.40 | 79.80 | — |
| — | 37.40 | 44.70 | 41.05 | +0.41 | 48.5% | 1840 | 48.5% | -0.59 | 79.45 | 75.80 | 83.10 | — |
| — | 35.60 | 42.50 | 39.05 | +0.40 | 48.6% | 1845 | 48.6% | -0.60 | 81.80 | 76.80 | 86.80 | — |
| — | 34.00 | 39.20 | 36.60 | +0.39 | 48.6% | 1850 | 48.6% | -0.62 | 85.40 | 80.30 | 90.50 | — |
| — | 30.50 | 36.10 | 33.30 | +0.36 | 48.6% | 1860 | 48.6% | -0.64 | 93.00 | 88.00 | 98.00 | — |
| — | 27.50 | 35.70 | 31.60 | +0.34 | 48.7% | 1870 | 48.7% | -0.67 | 101.10 | 96.40 | 105.80 | — |
| — | 24.70 | 31.90 | 28.30 | +0.32 | 48.8% | 1880 | 48.8% | -0.69 | 107.75 | 101.70 | 113.80 | — |
| — | 22.20 | 27.50 | 24.85 | +0.29 | 48.9% | 1890 | 48.9% | -0.71 | 116.00 | 110.20 | 121.80 | — |
| — | 19.80 | 24.10 | 21.95 | +0.27 | 49.0% | 1900 | 49.0% | -0.74 | 121.00 | 116.30 | 125.70 | — |
| — | 17.70 | 22.00 | 19.85 | +0.25 | 49.1% | 1910 | 49.1% | -0.75 | 130.50 | 124.50 | 136.50 | — |
| — | 15.70 | 20.10 | 17.90 | +0.23 | 49.3% | 1920 | 49.3% | -0.78 | 137.50 | 130.50 | 144.50 | — |
| — | 13.90 | 18.30 | 16.10 | +0.21 | 49.4% | 1930 | 49.4% | -0.79 | 146.00 | 139.40 | 152.60 | — |
| — | 12.30 | 16.70 | 14.50 | +0.19 | 49.6% | 1940 | 49.6% | -0.81 | 154.05 | 147.10 | 161.00 | — |
| — | 10.90 | 14.60 | 12.75 | +0.18 | 49.8% | 1950 | 49.8% | -0.83 | 162.50 | 155.50 | 169.50 | — |
| — | 9.50 | 13.90 | 11.70 | +0.16 | 49.9% | 1960 | 49.9% | -0.85 | 171.35 | 164.60 | 178.10 | — |
| — | 8.30 | 12.70 | 10.50 | +0.15 | 50.1% | 1970 | 50.1% | -0.86 | 180.00 | 173.10 | 186.90 | — |
| — | 8.90 | 10.80 | 9.85 | +0.13 | 50.3% | 1980 | 50.3% | -0.87 | 189.15 | 182.50 | 195.80 | — |
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.