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 | |
| — | 192.00 | 211.70 | 201.85 | +0.79 | 47.6% | 1645 | 47.6% | -0.21 | 29.90 | 23.60 | 36.20 | — |
| — | 190.10 | 205.00 | 197.55 | +0.78 | 47.4% | 1650 | 47.4% | -0.22 | 32.00 | 24.90 | 39.10 | — |
| — | 186.10 | 204.00 | 195.05 | +0.78 | 47.3% | 1655 | 47.3% | -0.23 | 32.10 | 22.20 | 42.00 | — |
| — | 180.20 | 200.00 | 190.10 | +0.77 | 47.2% | 1660 | 47.2% | -0.23 | 33.70 | 24.00 | 43.40 | — |
| — | 176.40 | 196.00 | 186.20 | +0.76 | 47.1% | 1665 | 47.1% | -0.24 | 34.10 | 24.20 | 44.00 | — |
| — | 174.00 | 192.00 | 183.00 | +0.76 | 47.0% | 1670 | 47.0% | -0.24 | 36.05 | 26.40 | 45.70 | — |
| — | 173.50 | 186.50 | 180.00 | +0.75 | 46.9% | 1675 | 46.9% | -0.25 | 37.70 | 31.90 | 43.50 | — |
| — | 170.10 | 181.10 | 175.60 | +0.74 | 46.9% | 1680 | 46.9% | -0.26 | 38.80 | 32.70 | 44.90 | — |
| — | 165.70 | 180.00 | 172.85 | +0.74 | 46.8% | 1685 | 46.8% | -0.27 | 41.00 | 34.10 | 47.90 | — |
| — | 160.60 | 177.30 | 168.95 | +0.73 | 46.7% | 1690 | 46.7% | -0.27 | 42.10 | 36.20 | 48.00 | — |
| — | 158.90 | 171.80 | 165.35 | +0.72 | 46.6% | 1695 | 46.6% | -0.28 | 43.25 | 37.10 | 49.40 | — |
| — | 156.60 | 167.10 | 161.85 | +0.71 | 46.5% | 1700 | 46.5% | -0.29 | 44.95 | 39.10 | 50.80 | — |
| — | 151.50 | 167.00 | 159.25 | +0.71 | 46.4% | 1705 | 46.4% | -0.29 | 47.15 | 40.30 | 54.00 | — |
| — | 144.70 | 164.00 | 154.35 | +0.70 | 46.3% | 1710 | 46.3% | -0.30 | 46.65 | 42.30 | 51.00 | — |
| — | 145.60 | 159.30 | 152.45 | +0.69 | 46.3% | 1715 | 46.3% | -0.31 | 49.35 | 40.00 | 58.70 | — |
| — | 142.50 | 154.70 | 148.60 | +0.69 | 46.2% | 1720 | 46.2% | -0.32 | 50.40 | 40.80 | 60.00 | — |
| — | 140.00 | 149.80 | 144.90 | +0.68 | 46.1% | 1725 | 46.1% | -0.32 | 54.25 | 47.80 | 60.70 | — |
| — | 136.80 | 150.00 | 143.40 | +0.67 | 46.0% | 1730 | 46.0% | -0.33 | 55.70 | 48.90 | 62.50 | — |
| — | 133.70 | 147.30 | 140.50 | +0.66 | 46.0% | 1735 | 46.0% | -0.34 | 57.35 | 50.70 | 64.00 | — |
| — | 130.60 | 144.00 | 137.30 | +0.65 | 45.9% | 1740 | 45.9% | -0.35 | 59.65 | 53.30 | 66.00 | — |
| — | 127.50 | 141.50 | 134.50 | +0.65 | 45.8% | 1745 | 45.8% | -0.36 | 58.35 | 54.70 | 62.00 | — |
| — | 124.30 | 138.00 | 131.15 | +0.64 | 45.8% | 1750 | 45.8% | -0.36 | 63.45 | 56.80 | 70.10 | — |
| — | 121.50 | 135.40 | 128.45 | +0.63 | 45.7% | 1755 | 45.7% | -0.37 | 65.30 | 58.50 | 72.10 | — |
| — | 116.60 | 132.00 | 124.30 | +0.62 | 45.7% | 1760 | 45.7% | -0.38 | 66.50 | 59.00 | 74.00 | — |
| — | 115.50 | 129.70 | 122.60 | +0.61 | 45.6% | 1765 | 45.6% | -0.39 | 68.30 | 58.70 | 77.90 | — |
| — | 112.90 | 126.00 | 119.45 | +0.61 | 45.6% | 1770 | 45.6% | -0.40 | 71.05 | 64.80 | 77.30 | — |
| — | 109.70 | 124.00 | 116.85 | +0.60 | 45.5% | 1775 | 45.5% | -0.41 | 72.65 | 65.30 | 80.00 | — |
| — | 106.90 | 121.40 | 114.15 | +0.59 | 45.5% | 1780 | 45.5% | -0.41 | 74.85 | 67.50 | 82.20 | — |
| — | 104.00 | 115.40 | 109.70 | +0.58 | 45.4% | 1785 | 45.4% | -0.42 | 77.10 | 69.80 | 84.40 | — |
| — | 101.50 | 115.00 | 108.25 | +0.57 | 45.4% | 1790 | 45.4% | -0.43 | 80.25 | 74.60 | 85.90 | — |
| — | 98.50 | 112.50 | 105.50 | +0.56 | 45.3% | 1795 | 45.3% | -0.44 | 82.90 | 76.20 | 89.60 | — |
| — | 96.00 | 110.00 | 103.00 | +0.56 | 45.3% | 1800 | 45.3% | -0.45 | 85.65 | 79.30 | 92.00 | — |
| — | 95.50 | 106.00 | 100.75 | +0.55 | 45.2% | 1805 | 45.2% | -0.46 | 87.40 | 80.80 | 94.00 | — |
| — | 87.60 | 106.00 | 96.80 | +0.54 | 45.2% | 1810 | 45.2% | -0.46 | 90.15 | 83.30 | 97.00 | — |
| — | 86.50 | 102.50 | 94.50 | +0.53 | 45.2% | 1815 | 45.2% | -0.47 | 91.95 | 84.60 | 99.30 | — |
| — | 85.00 | 97.00 | 91.00 | +0.52 | 45.1% | 1820 | 45.1% | -0.48 | 95.05 | 89.00 | 101.10 | — |
| — | 81.50 | 97.50 | 89.50 | +0.51 | 45.1% | 1825 | 45.1% | -0.49 | 96.45 | 89.20 | 103.70 | — |
| — | 83.20 | 95.50 | 89.35 | +0.50 | 45.1% | 1830 | 45.1% | -0.50 | 99.70 | 92.00 | 107.40 | — |
| — | 81.00 | 93.20 | 87.10 | +0.50 | 45.1% | 1835 | 45.1% | -0.51 | 101.95 | 95.00 | 108.90 | — |
| — | 78.50 | 90.90 | 84.70 | +0.49 | 45.0% | 1840 | 45.0% | -0.52 | 105.20 | 97.50 | 112.90 | — |
| — | 74.00 | 89.30 | 81.65 | +0.48 | 45.0% | 1845 | 45.0% | -0.52 | 107.90 | 100.80 | 115.00 | — |
| — | 68.80 | 86.50 | 77.65 | +0.47 | 45.0% | 1850 | 45.0% | -0.53 | 111.65 | 105.30 | 118.00 | — |
| — | 69.30 | 85.00 | 77.15 | +0.46 | 45.0% | 1855 | 45.0% | -0.54 | 113.40 | 106.00 | 120.80 | — |
| — | 70.10 | 79.00 | 74.55 | +0.45 | 45.0% | 1860 | 45.0% | -0.55 | 116.45 | 108.60 | 124.30 | — |
| — | 68.00 | 80.10 | 74.05 | +0.45 | 45.0% | 1865 | 45.0% | -0.56 | 120.10 | 112.90 | 127.30 | — |
| — | 62.40 | 79.10 | 70.75 | +0.44 | 44.9% | 1870 | 44.9% | -0.57 | 123.85 | 115.70 | 132.00 | — |
| — | 60.90 | 77.50 | 69.20 | +0.43 | 44.9% | 1875 | 44.9% | -0.57 | 127.30 | 120.60 | 134.00 | — |
| — | 58.00 | 76.00 | 67.00 | +0.42 | 44.9% | 1880 | 44.9% | -0.58 | 129.00 | 121.00 | 137.00 | — |
| — | 56.30 | 73.00 | 64.65 | +0.41 | 44.9% | 1885 | 44.9% | -0.59 | 132.35 | 124.00 | 140.70 | — |
| — | 54.10 | 72.00 | 63.05 | +0.41 | 44.9% | 1890 | 44.9% | -0.60 | 135.50 | 126.00 | 145.00 | — |
| — | 56.30 | 69.80 | 63.05 | +0.40 | 44.9% | 1895 | 44.9% | -0.61 | 140.50 | 133.00 | 148.00 | — |
| — | 51.00 | 68.00 | 59.50 | +0.39 | 44.9% | 1900 | 44.9% | -0.62 | 142.40 | 132.90 | 151.90 | — |
| — | 48.00 | 67.80 | 57.90 | +0.38 | 44.9% | 1905 | 44.9% | -0.62 | 144.75 | 136.00 | 153.50 | — |
| — | 49.00 | 63.40 | 56.20 | +0.37 | 44.9% | 1910 | 44.9% | -0.63 | 149.00 | 141.70 | 156.30 | — |
| — | 45.80 | 64.00 | 54.90 | +0.37 | 44.9% | 1915 | 44.9% | -0.64 | 152.00 | 144.00 | 160.00 | — |
| — | 47.40 | 61.50 | 54.45 | +0.36 | 44.9% | 1920 | 44.9% | -0.65 | 155.80 | 148.80 | 162.80 | — |
| — | 43.60 | 60.00 | 51.80 | +0.35 | 45.0% | 1925 | 45.0% | -0.65 | 158.65 | 151.00 | 166.30 | — |
| — | 42.40 | 58.50 | 50.45 | +0.34 | 45.0% | 1930 | 45.0% | -0.66 | 162.05 | 154.30 | 169.80 | — |
| — | 41.00 | 57.30 | 49.15 | +0.34 | 45.0% | 1935 | 45.0% | -0.67 | 165.65 | 156.00 | 175.30 | — |
| — | 40.00 | 55.60 | 47.80 | — | — | 1940 | 45.0% | -0.68 | 169.85 | 160.00 | 179.70 | — |
| — | 36.00 | 55.70 | 45.85 | +0.32 | 45.0% | 1945 | 45.0% | -0.68 | 173.60 | 166.80 | 180.40 | — |
| — | 40.40 | 51.30 | 45.85 | +0.31 | 45.0% | 1950 | 45.0% | -0.69 | 177.55 | 168.00 | 187.10 | — |
| — | 34.40 | 51.70 | 43.05 | +0.31 | 45.1% | 1955 | 45.1% | -0.70 | 181.75 | 173.80 | 189.70 | — |
| — | 32.80 | 52.00 | 42.40 | +0.30 | 45.1% | 1960 | 45.1% | -0.71 | 184.10 | 174.20 | 194.00 | — |
| — | 30.30 | 50.00 | 40.15 | +0.29 | 45.1% | 1965 | 45.1% | -0.71 | 187.85 | 178.00 | 197.70 | — |
| — | 32.90 | 47.70 | 40.30 | +0.29 | 45.1% | 1970 | 45.1% | -0.72 | 192.30 | 185.40 | 199.20 | — |
| — | 32.40 | 44.90 | 38.65 | +0.28 | 45.2% | 1975 | 45.2% | -0.72 | 196.50 | 189.20 | 203.80 | — |
| — | 28.00 | 46.60 | 37.30 | +0.28 | 45.2% | 1980 | 45.2% | -0.73 | 199.20 | 190.00 | 208.40 | — |
| — | 30.10 | 42.60 | 36.35 | +0.27 | 45.2% | 1985 | 45.2% | -0.74 | 205.50 | 197.00 | 214.00 | — |
| — | 26.40 | 43.20 | 34.80 | +0.26 | 45.2% | 1990 | 45.2% | -0.74 | 208.10 | 200.90 | 215.30 | — |
| — | 24.00 | 43.50 | 33.75 | +0.26 | 45.3% | 1995 | 45.3% | -0.75 | 211.60 | 202.00 | 221.20 | — |
| — | 24.00 | 41.10 | 32.55 | +0.25 | 45.3% | 2000 | 45.3% | -0.76 | 215.40 | 206.00 | 224.80 | — |
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.