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 | |
| — | 199.10 | 215.50 | 207.30 | +0.78 | 49.1% | 1630 | 49.1% | -0.22 | 33.85 | 28.00 | 39.70 | — |
| — | 194.80 | 210.90 | 202.85 | +0.78 | 49.0% | 1635 | 49.0% | -0.23 | 33.25 | 24.00 | 42.50 | — |
| — | 192.30 | 206.50 | 199.40 | +0.77 | 48.9% | 1640 | 48.9% | -0.23 | 35.75 | 29.20 | 42.30 | — |
| — | 188.50 | 203.10 | 195.80 | +0.76 | 48.8% | 1645 | 48.8% | -0.24 | 36.85 | 30.60 | 43.10 | — |
| — | 184.20 | 199.30 | 191.75 | — | — | 1650 | — | — | 38.30 | 31.70 | 44.90 | — |
| — | 181.10 | 194.90 | 188.00 | — | — | 1655 | 48.7% | -0.25 | 39.75 | 33.10 | 46.40 | — |
| — | 175.70 | 193.70 | 184.70 | — | — | 1660 | 48.6% | -0.26 | 39.80 | 30.00 | 49.60 | — |
| — | 174.00 | 189.80 | 181.90 | +0.74 | 48.5% | 1665 | 48.5% | -0.26 | 41.80 | 32.50 | 51.10 | — |
| — | 169.10 | 187.60 | 178.35 | +0.73 | 48.5% | 1670 | 48.5% | -0.27 | 42.30 | 32.60 | 52.00 | — |
| — | 166.00 | 184.00 | 175.00 | +0.72 | 48.4% | 1675 | — | — | 44.35 | 35.00 | 53.70 | — |
| — | 162.70 | 179.60 | 171.15 | +0.72 | 48.3% | 1680 | 48.3% | -0.28 | 47.25 | 40.50 | 54.00 | — |
| — | 158.80 | 177.50 | 168.15 | +0.71 | 48.2% | 1685 | 48.2% | -0.29 | 47.55 | 38.00 | 57.10 | — |
| — | 155.90 | 172.00 | 163.95 | +0.70 | 48.2% | 1690 | 48.2% | -0.30 | 50.50 | 43.80 | 57.20 | — |
| — | 152.70 | 164.10 | 158.40 | +0.70 | 48.1% | 1695 | 48.1% | -0.31 | 51.25 | 43.60 | 58.90 | — |
| — | 151.50 | 161.00 | 156.25 | +0.69 | 48.0% | 1700 | 48.0% | -0.31 | 54.35 | 47.10 | 61.60 | — |
| — | 146.00 | 161.10 | 153.55 | +0.68 | 48.0% | 1705 | 48.0% | -0.32 | 55.60 | 48.90 | 62.30 | — |
| — | 142.70 | 160.20 | 151.45 | +0.67 | 47.9% | 1710 | 47.9% | -0.33 | 55.90 | 46.80 | 65.00 | — |
| — | 139.50 | 157.70 | 148.60 | +0.67 | 47.9% | 1715 | 47.9% | -0.34 | 58.55 | 51.10 | 66.00 | — |
| — | 136.60 | 152.30 | 144.45 | +0.66 | 47.8% | 1720 | 47.8% | -0.34 | 59.95 | 52.00 | 67.90 | — |
| — | 136.00 | 149.70 | 142.85 | +0.65 | 47.7% | 1725 | 47.7% | -0.35 | 63.10 | 56.40 | 69.80 | — |
| — | 130.20 | 142.20 | 136.20 | +0.64 | 47.7% | 1730 | 47.7% | -0.36 | 65.10 | 58.40 | 71.80 | — |
| — | 127.70 | 142.30 | 135.00 | +0.64 | 47.6% | 1735 | 47.6% | -0.37 | 67.00 | 60.20 | 73.80 | — |
| — | 124.40 | 136.10 | 130.25 | +0.63 | 47.6% | 1740 | 47.6% | -0.37 | 69.25 | 62.50 | 76.00 | — |
| — | 121.20 | 133.30 | 127.25 | +0.63 | 47.5% | 1745 | 47.5% | -0.38 | 71.20 | 64.40 | 78.00 | — |
| — | 118.30 | 130.40 | 124.35 | +0.61 | 47.5% | 1750 | 47.5% | -0.39 | 73.40 | 66.80 | 80.00 | — |
| — | 115.50 | 127.60 | 121.55 | +0.60 | 47.4% | 1755 | 47.4% | -0.40 | 73.75 | 65.00 | 82.50 | — |
| — | 112.70 | 124.50 | 118.60 | +0.60 | 47.4% | 1760 | 47.4% | -0.41 | 75.80 | 66.80 | 84.80 | — |
| — | 110.40 | 126.50 | 118.45 | +0.59 | 47.3% | 1765 | 47.3% | -0.41 | 77.75 | 68.50 | 87.00 | — |
| — | 107.20 | 121.00 | 114.10 | +0.58 | 47.3% | 1770 | 47.3% | -0.42 | 82.15 | 75.00 | 89.30 | — |
| — | 104.70 | 118.40 | 111.55 | +0.57 | 47.2% | 1775 | 47.2% | -0.43 | 84.90 | 78.20 | 91.60 | — |
| — | 102.70 | 117.30 | 110.00 | +0.56 | 47.2% | 1780 | 47.2% | -0.44 | 87.30 | 80.60 | 94.00 | — |
| — | 99.40 | 117.10 | 108.25 | +0.56 | 47.2% | 1785 | 47.2% | -0.45 | 87.85 | 79.20 | 96.50 | — |
| — | 96.90 | 110.80 | 103.85 | +0.55 | 47.1% | 1790 | 47.1% | -0.45 | 92.20 | 85.60 | 98.80 | — |
| — | 94.50 | 108.40 | 101.45 | +0.54 | 47.1% | 1795 | 47.1% | -0.46 | 93.35 | 88.10 | 98.60 | — |
| — | 92.00 | 106.10 | 99.05 | +0.54 | 47.1% | 1800 | 47.1% | -0.47 | 95.95 | 90.80 | 101.10 | — |
| — | 89.70 | 103.60 | 96.65 | +0.52 | 47.0% | 1805 | 47.0% | -0.48 | 99.85 | 93.30 | 106.40 | — |
| — | 87.40 | 100.00 | 93.70 | +0.52 | 47.0% | 1810 | 47.0% | -0.49 | 101.45 | 95.40 | 107.50 | — |
| — | 85.00 | 97.70 | 91.35 | +0.51 | 47.0% | 1815 | 47.0% | -0.50 | 104.30 | 98.50 | 110.10 | — |
| — | 82.00 | 96.00 | 89.00 | +0.50 | 46.9% | 1820 | 46.9% | -0.50 | 106.20 | 100.40 | 112.00 | — |
| — | 82.70 | 93.40 | 88.05 | +0.49 | 46.9% | 1825 | 46.9% | -0.51 | 109.95 | 103.20 | 116.70 | — |
| — | 78.40 | 92.20 | 85.30 | +0.48 | 46.9% | 1830 | 46.9% | -0.52 | 112.05 | 107.10 | 117.00 | — |
| — | 75.70 | 88.90 | 82.30 | +0.48 | 46.9% | 1835 | 46.9% | -0.53 | 115.20 | 107.70 | 122.70 | — |
| — | 73.60 | 86.60 | 80.10 | +0.47 | 46.9% | 1840 | 46.9% | -0.54 | 116.85 | 108.00 | 125.70 | — |
| — | 71.60 | 86.00 | 78.80 | +0.46 | 46.8% | 1845 | 46.8% | -0.54 | 119.35 | 113.20 | 125.50 | — |
| — | 69.50 | 84.30 | 76.90 | +0.45 | 46.8% | 1850 | 46.8% | -0.55 | 124.10 | 118.50 | 129.70 | — |
| — | 67.50 | 80.00 | 73.75 | +0.44 | 46.8% | 1855 | 46.8% | -0.56 | 127.50 | 120.70 | 134.30 | — |
| — | 65.60 | 78.70 | 72.15 | +0.44 | 46.8% | 1860 | 46.8% | -0.57 | 130.70 | 124.10 | 137.30 | — |
| — | 63.60 | 78.60 | 71.10 | +0.43 | 46.8% | 1865 | 46.8% | -0.58 | 133.45 | 126.50 | 140.40 | — |
| — | 61.70 | 75.00 | 68.35 | +0.42 | 46.8% | 1870 | 46.8% | -0.58 | 137.05 | 130.70 | 143.40 | — |
| — | 60.40 | 72.50 | 66.45 | +0.41 | 46.7% | 1875 | 46.7% | -0.59 | 139.25 | 134.10 | 144.40 | — |
| — | 58.20 | 71.40 | 64.80 | +0.41 | 46.7% | 1880 | 46.7% | -0.60 | 142.20 | 134.70 | 149.70 | — |
| — | 56.00 | 69.60 | 62.80 | +0.40 | 46.7% | 1885 | 46.7% | -0.61 | 146.15 | 139.50 | 152.80 | — |
| — | 54.60 | 69.90 | 62.25 | +0.39 | 46.7% | 1890 | 46.7% | -0.61 | 149.50 | 143.00 | 156.00 | — |
| — | 53.50 | 66.00 | 59.75 | +0.38 | 46.7% | 1895 | 46.7% | -0.62 | 151.30 | 146.60 | 156.00 | — |
| — | 51.30 | 64.50 | 57.90 | +0.38 | 46.7% | 1900 | 46.7% | -0.63 | 153.30 | 147.40 | 159.20 | — |
| — | 50.20 | 62.80 | 56.50 | +0.37 | 46.7% | 1905 | 46.7% | -0.64 | 158.40 | 150.80 | 166.00 | — |
| — | 47.50 | 64.90 | 56.20 | +0.36 | 46.7% | 1910 | 46.7% | -0.64 | 160.65 | 152.00 | 169.30 | — |
| — | 46.00 | 63.50 | 54.75 | +0.35 | 46.7% | 1915 | 46.7% | -0.65 | 163.70 | 154.60 | 172.80 | — |
| — | 45.00 | 62.50 | 53.75 | +0.35 | 46.7% | 1920 | 46.7% | -0.66 | 167.20 | 158.30 | 176.10 | — |
| — | 43.60 | 56.00 | 49.80 | +0.34 | 46.7% | 1925 | 46.7% | -0.66 | 172.60 | 165.70 | 179.50 | — |
| — | 42.10 | 56.30 | 49.20 | +0.33 | 46.7% | 1930 | 46.7% | -0.67 | 175.70 | 168.30 | 183.10 | — |
| — | 40.70 | 55.50 | 48.10 | +0.33 | 46.7% | 1935 | 46.7% | -0.68 | 179.40 | 172.00 | 186.80 | — |
| — | 39.80 | 53.40 | 46.60 | +0.32 | 46.7% | 1940 | 46.7% | -0.69 | 183.00 | 176.00 | 190.00 | — |
| — | 38.00 | 50.90 | 44.45 | +0.31 | 46.8% | 1945 | 46.8% | -0.69 | 186.85 | 179.80 | 193.90 | — |
| — | 36.70 | 49.60 | 43.15 | +0.31 | 46.8% | 1950 | 46.8% | -0.70 | 191.30 | 185.00 | 197.60 | — |
| — | 35.40 | 49.80 | 42.60 | +0.30 | 46.8% | 1955 | 46.8% | -0.71 | 194.40 | 187.70 | 201.10 | — |
| — | 32.70 | 49.70 | 41.20 | +0.29 | 46.8% | 1960 | 46.8% | -0.71 | 196.60 | 188.10 | 205.10 | — |
| — | 32.50 | 49.70 | 41.10 | +0.29 | 46.8% | 1965 | 46.8% | -0.72 | 200.40 | 192.00 | 208.80 | — |
| — | 30.00 | 48.60 | 39.30 | +0.28 | 46.8% | 1970 | 46.8% | -0.72 | 204.25 | 196.00 | 212.50 | — |
| — | 30.00 | 45.60 | 37.80 | +0.28 | 46.8% | 1975 | 46.8% | -0.73 | 208.15 | 200.00 | 216.30 | — |
| — | 29.30 | 43.60 | 36.45 | +0.27 | 46.9% | 1980 | 46.9% | -0.74 | 214.05 | 208.00 | 220.10 | — |
| — | 28.40 | 42.30 | 35.35 | +0.26 | 46.9% | 1985 | 46.9% | -0.74 | 216.85 | 210.10 | 223.60 | — |
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.