Spot 1810.43
· 502 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 167.00 | 180.20 | 173.60 | +0.91 | 48.6% | 1645 | 48.6% | -0.09 | 5.70 | 4.50 | 6.90 | — |
| — | 162.50 | 176.10 | 169.30 | +0.90 | 48.4% | 1650 | 48.4% | -0.10 | 5.90 | 4.80 | 7.00 | — |
| — | 157.00 | 172.00 | 164.50 | +0.89 | 48.2% | 1655 | 48.2% | -0.11 | 6.55 | 5.30 | 7.80 | — |
| — | 153.60 | 165.10 | 159.35 | +0.89 | 48.0% | 1660 | 48.0% | -0.11 | 7.05 | 5.80 | 8.30 | — |
| — | 149.10 | 161.90 | 155.50 | +0.88 | 47.8% | 1665 | 47.8% | -0.12 | 7.60 | 6.30 | 8.90 | — |
| — | 146.20 | 158.90 | 152.55 | +0.87 | 47.6% | 1670 | 47.6% | -0.13 | 8.20 | 6.90 | 9.50 | — |
| — | 140.10 | 154.50 | 147.30 | +0.86 | 47.4% | 1675 | 47.4% | -0.14 | 8.90 | 7.60 | 10.20 | — |
| — | 135.10 | 149.10 | 142.10 | +0.86 | 47.3% | 1680 | 47.3% | -0.14 | 9.60 | 8.30 | 10.90 | — |
| — | 133.50 | 144.90 | 139.20 | +0.85 | 47.1% | 1685 | 47.1% | -0.15 | 10.55 | 9.50 | 11.60 | — |
| — | 129.30 | 140.60 | 134.95 | +0.84 | 46.9% | 1690 | 46.9% | -0.16 | 10.90 | 9.80 | 12.00 | — |
| — | 124.90 | 136.40 | 130.65 | +0.83 | 46.8% | 1695 | 46.8% | -0.17 | 11.90 | 10.60 | 13.20 | — |
| — | 121.20 | 132.20 | 126.70 | +0.82 | 46.7% | 1700 | 46.7% | -0.18 | 12.75 | 11.50 | 14.00 | — |
| — | 114.80 | 127.90 | 121.35 | +0.81 | 46.5% | 1705 | 46.5% | -0.19 | 13.80 | 12.50 | 15.10 | — |
| — | 114.20 | 126.10 | 120.15 | +0.80 | 46.4% | 1707.5 | 46.4% | -0.20 | 14.30 | 13.00 | 15.60 | — |
| — | 110.80 | 124.60 | 117.70 | +0.80 | 46.4% | 1710 | 46.4% | -0.20 | 14.80 | 13.50 | 16.10 | — |
| — | 109.20 | 120.00 | 114.60 | +0.79 | 46.2% | 1715 | 46.2% | -0.21 | 15.85 | 14.60 | 17.10 | — |
| — | 104.70 | 115.70 | 110.20 | +0.78 | 46.1% | 1720 | 46.1% | -0.22 | 16.95 | 15.70 | 18.20 | — |
| — | 99.70 | 111.90 | 105.80 | +0.76 | 46.0% | 1725 | 46.0% | -0.24 | 18.15 | 16.90 | 19.40 | — |
| — | 97.60 | 107.10 | 102.35 | +0.75 | 45.9% | 1730 | 45.9% | -0.25 | 19.25 | 17.90 | 20.60 | — |
| — | 93.10 | 103.60 | 98.35 | +0.74 | 45.8% | 1735 | 45.8% | -0.26 | 20.60 | 19.30 | 21.90 | — |
| — | 89.90 | 99.60 | 94.75 | +0.73 | 45.7% | 1740 | 45.7% | -0.27 | 21.95 | 20.60 | 23.30 | — |
| — | 87.20 | 95.70 | 91.45 | +0.71 | 45.6% | 1745 | 45.6% | -0.29 | 23.40 | 22.10 | 24.70 | — |
| — | 83.70 | 91.80 | 87.75 | +0.70 | 45.5% | 1750 | 45.5% | -0.30 | 24.80 | 23.40 | 26.20 | — |
| — | 80.70 | 87.90 | 84.30 | +0.69 | 45.4% | 1755 | 45.4% | -0.31 | 26.25 | 24.90 | 27.60 | — |
| — | 77.80 | 84.70 | 81.25 | +0.67 | 45.4% | 1760 | 45.4% | -0.33 | 30.15 | 26.40 | 33.90 | — |
| — | 75.10 | 81.60 | 78.35 | +0.66 | 45.3% | 1765 | 45.3% | -0.34 | 32.10 | 28.40 | 35.80 | — |
| — | 73.70 | 79.80 | 76.75 | +0.65 | 45.3% | 1767.5 | 45.3% | -0.35 | 30.45 | 28.70 | 32.20 | — |
| — | 72.60 | 78.00 | 75.30 | +0.64 | 45.2% | 1770 | 45.2% | -0.36 | 31.15 | 29.70 | 32.60 | — |
| — | 71.00 | 77.50 | 74.25 | +0.64 | 45.2% | 1772.5 | 45.2% | -0.37 | 32.35 | 31.00 | 33.70 | — |
| — | 69.70 | 75.20 | 72.45 | +0.63 | 45.2% | 1775 | 45.2% | -0.37 | 33.15 | 31.80 | 34.50 | — |
| — | 66.20 | 72.50 | 69.35 | +0.62 | 45.1% | 1780 | 45.1% | -0.39 | 35.70 | 33.90 | 37.50 | — |
| — | 63.20 | 69.00 | 66.10 | +0.60 | 45.1% | 1785 | 45.1% | -0.40 | 37.65 | 35.40 | 39.90 | — |
| — | 60.40 | 65.90 | 63.15 | +0.58 | 45.0% | 1790 | 45.0% | -0.42 | 39.05 | 37.20 | 40.90 | — |
| — | 59.10 | 64.50 | 61.80 | +0.58 | 45.0% | 1792.5 | 45.0% | -0.43 | 40.20 | 38.30 | 42.10 | — |
| — | 57.80 | 63.10 | 60.45 | +0.57 | 45.0% | 1795 | 45.0% | -0.43 | 41.90 | 39.40 | 44.40 | — |
| — | 56.40 | 61.70 | 59.05 | +0.56 | 45.0% | 1797.5 | 45.0% | -0.44 | 42.50 | 40.70 | 44.30 | — |
| — | 54.90 | 59.80 | 57.35 | +0.55 | 45.0% | 1800 | 45.0% | -0.45 | 43.90 | 41.70 | 46.10 | — |
| — | 52.50 | 57.70 | 55.10 | +0.54 | 45.0% | 1805 | 45.0% | -0.46 | 45.95 | 44.10 | 47.80 | — |
| — | 50.70 | 55.10 | 52.90 | +0.52 | 44.9% | 1810 | 44.9% | -0.48 | 50.80 | 46.50 | 55.10 | — |
| — | 47.60 | 51.40 | 49.50 | +0.51 | 44.9% | 1815 | 44.9% | -0.49 | 50.90 | 49.00 | 52.80 | — |
| — | 45.30 | 49.90 | 47.60 | +0.49 | 44.9% | 1820 | 44.9% | -0.51 | 54.00 | 51.60 | 56.40 | — |
| — | 43.20 | 46.60 | 44.90 | +0.48 | 44.9% | 1825 | 44.9% | -0.52 | 56.80 | 54.30 | 59.30 | — |
| — | 41.10 | 44.30 | 42.70 | +0.46 | 44.9% | 1830 | 44.9% | -0.54 | 59.55 | 57.10 | 62.00 | — |
| — | 39.10 | 42.30 | 40.70 | +0.45 | 44.9% | 1835 | 44.9% | -0.55 | 62.45 | 59.90 | 65.00 | — |
| — | 37.00 | 40.10 | 38.55 | +0.43 | 45.0% | 1840 | 45.0% | -0.57 | 65.55 | 63.00 | 68.10 | — |
| — | 34.40 | 38.10 | 36.25 | +0.42 | 45.0% | 1845 | 45.0% | -0.59 | 69.95 | 65.90 | 74.00 | — |
| — | 33.50 | 36.30 | 34.90 | +0.40 | 45.0% | 1850 | 45.0% | -0.60 | 71.60 | 68.90 | 74.30 | — |
| — | 30.00 | 33.20 | 31.60 | +0.37 | 45.1% | 1860 | 45.1% | -0.63 | 77.55 | 74.70 | 80.40 | — |
| — | 26.90 | 30.00 | 28.45 | +0.35 | 45.1% | 1870 | 45.1% | -0.66 | 84.70 | 81.40 | 88.00 | — |
| — | 23.90 | 27.60 | 25.75 | +0.32 | 45.2% | 1880 | 45.2% | -0.68 | 92.10 | 88.20 | 96.00 | — |
| — | 21.20 | 24.10 | 22.65 | +0.30 | 45.4% | 1890 | 45.4% | -0.71 | 99.65 | 95.20 | 104.10 | — |
| — | 18.70 | 21.60 | 20.15 | +0.27 | 45.5% | 1900 | 45.5% | -0.73 | 107.20 | 102.00 | 112.40 | — |
| — | 16.40 | 19.20 | 17.80 | +0.25 | 45.6% | 1910 | 45.6% | -0.75 | 115.10 | 109.30 | 120.90 | — |
| — | 14.40 | 17.20 | 15.80 | +0.23 | 45.8% | 1920 | 45.8% | -0.78 | 123.30 | 117.30 | 129.30 | — |
| — | 12.50 | 15.20 | 13.85 | +0.21 | 46.0% | 1930 | 46.0% | -0.80 | 131.85 | 125.40 | 138.30 | — |
| — | 10.90 | 13.50 | 12.20 | +0.19 | 46.1% | 1940 | 46.1% | -0.81 | 140.45 | 133.90 | 147.00 | — |
| — | 9.50 | 12.10 | 10.80 | +0.17 | 46.3% | 1950 | 46.3% | -0.83 | 149.20 | 143.80 | 154.60 | — |
| — | 8.20 | 10.80 | 9.50 | +0.15 | 46.5% | 1960 | 46.5% | -0.85 | 157.45 | 149.90 | 165.00 | — |
| — | 7.00 | 9.60 | 8.30 | +0.14 | 46.7% | 1970 | 46.7% | -0.86 | 166.60 | 160.20 | 173.00 | — |
| — | 6.00 | 8.60 | 7.30 | +0.13 | 47.0% | 1980 | 47.0% | -0.88 | 175.70 | 169.40 | 182.00 | — |
| — | 4.70 | 6.90 | 5.80 | +0.10 | 47.4% | 2000 | 47.4% | -0.90 | 193.30 | 187.70 | 198.90 | — |
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.