Spot 1850.33
· 490 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 167.60 | 181.10 | 174.35 | +0.99 | 83.2% | 1675 | 83.2% | -0.01 | — | — | 1.95 | — |
| — | 162.60 | 176.10 | 169.35 | +0.99 | 81.6% | 1680 | 81.6% | -0.01 | — | — | 0.90 | — |
| — | 160.20 | 173.60 | 166.90 | +0.99 | 80.8% | 1682.5 | 80.8% | -0.01 | — | — | 1.00 | — |
| — | 157.60 | 169.00 | 163.30 | +0.99 | 80.0% | 1685 | 80.0% | -0.01 | 0.57 | 0.15 | 1.00 | — |
| — | 155.20 | 167.90 | 161.55 | +0.99 | 79.2% | 1687.5 | 79.2% | -0.01 | 0.62 | 0.15 | 1.10 | — |
| — | 154.40 | 167.40 | 160.90 | +0.99 | 78.4% | 1690 | 78.4% | -0.01 | 0.65 | 0.15 | 1.15 | — |
| — | 150.20 | 163.50 | 156.85 | +0.99 | 77.6% | 1692.5 | 77.6% | -0.01 | 0.60 | 0.05 | 1.15 | — |
| — | 149.80 | 159.00 | 154.40 | +0.99 | 76.8% | 1695 | 76.8% | -0.01 | 0.65 | 0.10 | 1.20 | — |
| — | 145.20 | 158.70 | 151.95 | +0.99 | 76.0% | 1697.5 | 76.0% | -0.01 | — | — | 5.10 | — |
| — | 142.60 | 158.00 | 150.30 | +0.99 | 75.3% | 1700 | 75.3% | -0.02 | 0.47 | 0.25 | 0.70 | — |
| — | 140.20 | 153.60 | 146.90 | +0.98 | 74.5% | 1702.5 | 74.5% | -0.02 | — | — | 3.30 | — |
| — | 137.70 | 151.00 | 144.35 | +0.98 | 73.8% | 1705 | 73.8% | -0.02 | — | — | 7.60 | — |
| — | 135.20 | 147.40 | 141.30 | +0.98 | 73.0% | 1707.5 | — | — | — | — | 7.40 | — |
| — | 134.50 | 148.20 | 141.35 | +0.98 | 72.3% | 1710 | — | — | 1.12 | 0.05 | 2.20 | — |
| — | 127.80 | 141.30 | 134.55 | +0.98 | 70.9% | 1715 | 70.9% | -0.02 | — | — | 1.90 | — |
| — | 124.50 | 135.60 | 130.05 | — | — | 1720 | — | — | — | — | 1.95 | — |
| — | 117.90 | 131.20 | 124.55 | — | — | 1725 | 68.2% | -0.02 | 0.53 | 0.30 | 0.75 | — |
| — | 112.90 | 124.30 | 118.60 | +0.97 | 67.0% | 1730 | 67.0% | -0.03 | 0.70 | 0.45 | 0.95 | — |
| — | 107.90 | 121.50 | 114.70 | — | — | 1735 | 65.8% | -0.03 | 1.40 | 0.35 | 2.45 | — |
| — | 103.10 | 115.00 | 109.05 | — | — | 1740 | 64.7% | -0.03 | 0.75 | 0.50 | 1.00 | — |
| — | 100.20 | 109.60 | 104.90 | — | — | 1745 | — | — | 0.80 | 0.55 | 1.05 | — |
| — | 93.20 | 104.40 | 98.80 | — | — | 1750 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 88.50 | 102.50 | 95.50 | +0.95 | 61.8% | 1755 | — | — | 2.33 | 0.75 | 3.90 | — |
| — | 83.90 | 95.20 | 89.55 | — | — | 1760 | 61.0% | -0.06 | 1.27 | 0.80 | 1.75 | — |
| — | 78.50 | 90.10 | 84.30 | +0.94 | 60.3% | 1765 | 60.3% | -0.07 | 1.25 | 0.55 | 1.95 | — |
| — | 76.50 | 90.80 | 83.65 | — | — | 1767.5 | 59.9% | -0.07 | — | — | 4.60 | — |
| — | 74.40 | 85.60 | 80.00 | +0.93 | 59.6% | 1770 | 59.6% | -0.08 | 1.68 | 1.00 | 2.35 | — |
| — | 71.80 | 83.20 | 77.50 | +0.92 | 59.2% | 1772.5 | 59.2% | -0.08 | — | — | 4.70 | — |
| — | 69.70 | 84.20 | 76.95 | +0.91 | 58.9% | 1775 | 58.9% | -0.09 | 2.35 | 0.10 | 4.60 | — |
| — | 64.50 | 79.10 | 71.80 | +0.90 | 58.4% | 1780 | — | — | 2.80 | 1.70 | 3.90 | — |
| — | 59.90 | 73.80 | 66.85 | — | — | 1785 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 55.60 | 69.90 | 62.75 | +0.86 | 57.4% | 1790 | — | — | 3.15 | 1.80 | 4.50 | — |
| — | 53.40 | 67.70 | 60.55 | +0.85 | 57.3% | 1792.5 | 57.3% | -0.15 | 4.30 | 1.40 | 7.20 | — |
| — | 54.00 | 63.20 | 58.60 | — | — | 1795 | 57.1% | -0.16 | 4.75 | 2.40 | 7.10 | — |
| — | 49.10 | 63.20 | 56.15 | — | — | 1797.5 | 56.9% | -0.17 | 6.03 | 0.05 | 12.00 | — |
| — | 47.60 | 58.90 | 53.25 | — | — | 1800 | — | — | 4.50 | 2.00 | 7.00 | — |
| — | 42.90 | 54.90 | 48.90 | +0.80 | 56.5% | 1805 | — | — | 5.55 | 1.00 | 10.10 | — |
| — | 41.10 | 50.40 | 45.75 | +0.77 | 56.3% | 1810 | 56.3% | -0.23 | 9.18 | 2.05 | 16.30 | — |
| — | 36.30 | 48.70 | 42.50 | +0.74 | 56.1% | 1815 | 56.1% | -0.26 | 10.00 | 3.20 | 16.80 | — |
| — | 32.60 | 43.90 | 38.25 | — | — | 1820 | 56.0% | -0.29 | 12.10 | 5.40 | 18.80 | — |
| — | 29.30 | 41.30 | 35.30 | — | — | 1825 | — | — | 13.10 | 6.20 | 20.00 | — |
| — | 28.20 | 38.10 | 33.15 | — | — | 1830 | — | — | 14.00 | 10.00 | 18.00 | — |
| — | 28.00 | 34.10 | 31.05 | +0.61 | 58.2% | 1835 | 55.9% | -0.39 | 12.75 | 8.80 | 16.70 | — |
| — | 20.00 | 31.30 | 25.65 | — | — | 1840 | — | — | 16.10 | 12.40 | 19.80 | — |
| — | 17.30 | 28.50 | 22.90 | — | — | 1845 | — | — | 19.50 | 14.30 | 24.70 | — |
| — | 19.60 | 23.60 | 21.60 | +0.50 | 56.0% | 1850 | 56.0% | -0.50 | 20.50 | 17.40 | 23.60 | — |
| — | 12.50 | 23.60 | 18.05 | +0.46 | 56.1% | 1855 | 56.1% | -0.54 | 25.95 | 21.50 | 30.40 | — |
| — | 12.20 | 17.50 | 14.85 | +0.42 | 56.2% | 1860 | 56.2% | -0.58 | 26.50 | 23.40 | 29.60 | — |
| — | 8.70 | 19.70 | 14.20 | +0.39 | 56.4% | 1865 | 56.4% | -0.61 | 30.75 | 25.90 | 35.60 | — |
| — | 7.30 | 18.10 | 12.70 | +0.35 | 56.5% | 1870 | 56.5% | -0.65 | 34.05 | 29.20 | 38.90 | — |
| — | 6.30 | 16.70 | 11.50 | +0.32 | 56.7% | 1875 | 56.7% | -0.68 | 37.60 | 32.90 | 42.30 | — |
| — | 1.80 | 15.40 | 8.60 | +0.29 | 56.9% | 1880 | 56.9% | -0.71 | 39.75 | 36.40 | 43.10 | — |
| — | 4.00 | 15.10 | 9.55 | +0.26 | 57.1% | 1885 | 57.1% | -0.74 | 45.05 | 40.20 | 49.90 | — |
| — | 3.70 | 11.20 | 7.45 | +0.24 | 57.3% | 1890 | 57.3% | -0.76 | 48.85 | 44.00 | 53.70 | — |
| — | 5.20 | 11.30 | 8.25 | +0.21 | 57.5% | 1895 | 57.5% | -0.79 | 52.95 | 48.00 | 57.90 | — |
| — | 4.40 | 10.20 | 7.30 | +0.19 | 57.8% | 1900 | 57.8% | -0.81 | 55.40 | 48.60 | 62.20 | — |
| — | 4.20 | 6.40 | 5.30 | +0.16 | 58.0% | 1905 | 58.0% | -0.84 | 61.45 | 56.40 | 66.50 | — |
| — | 2.20 | 5.30 | 3.75 | +0.15 | 58.2% | 1910 | 58.2% | -0.85 | 65.80 | 58.50 | 73.10 | — |
| — | 0.50 | 5.50 | 3.00 | +0.13 | 58.5% | 1915 | 58.5% | -0.87 | 70.00 | 64.60 | 75.40 | — |
| — | 0.40 | 5.20 | 2.80 | +0.11 | 58.7% | 1920 | 58.7% | -0.89 | 74.90 | 69.70 | 80.10 | — |
| — | 0.20 | 4.40 | 2.30 | +0.10 | 59.0% | 1925 | 59.0% | -0.90 | 78.50 | 74.20 | 82.80 | — |
| — | 0.40 | 3.60 | 2.00 | +0.08 | 59.3% | 1930 | 59.3% | -0.92 | 84.15 | 78.50 | 89.80 | — |
| — | — | 3.80 | — | +0.07 | 59.6% | 1935 | 59.6% | -0.93 | 87.55 | 80.70 | 94.40 | — |
| — | — | 2.85 | — | +0.06 | 59.8% | 1940 | 59.8% | -0.94 | 93.55 | 87.80 | 99.30 | — |
| — | — | 3.60 | — | +0.05 | 60.1% | 1945 | 60.1% | -0.95 | 98.30 | 92.60 | 104.00 | — |
| — | 0.65 | 2.75 | 1.70 | +0.05 | 60.5% | 1950 | 60.5% | -0.95 | 102.60 | 97.40 | 107.80 | — |
| — | 0.65 | 2.40 | 1.52 | +0.04 | 60.8% | 1955 | 60.8% | -0.96 | 106.60 | 99.60 | 113.60 | — |
| — | 0.15 | 2.05 | 1.10 | +0.03 | 61.1% | 1960 | 61.1% | -0.96 | 112.85 | 107.20 | 118.50 | — |
| — | 0.25 | 1.75 | 1.00 | +0.03 | 61.4% | 1965 | 61.4% | -0.97 | 117.80 | 112.20 | 123.40 | — |
| — | 0.20 | 1.65 | 0.93 | +0.03 | 61.7% | 1970 | 61.7% | -0.97 | 121.70 | 115.10 | 128.30 | — |
| — | 0.25 | 0.70 | 0.47 | +0.02 | 62.1% | 1975 | 62.1% | -0.98 | 126.30 | 119.30 | 133.30 | — |
| — | 0.20 | 1.00 | 0.60 | +0.02 | 62.6% | 1980 | 62.6% | -0.98 | 132.60 | 127.00 | 138.20 | — |
| — | 0.10 | 0.85 | 0.47 | +0.02 | 63.0% | 1985 | 63.0% | -0.98 | 137.40 | 131.60 | 143.20 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 63.3% | 1990 | 63.3% | -0.99 | 141.25 | 134.30 | 148.20 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 63.6% | 1995 | 63.6% | -0.99 | 146.60 | 140.00 | 153.20 | — |
| — | 0.20 | 0.80 | 0.50 | +0.01 | 63.8% | 2000 | 63.8% | -0.99 | 152.70 | 147.10 | 158.30 | — |
| — | — | 1.10 | — | +0.01 | 64.0% | 2010 | 64.0% | -0.99 | 161.25 | 154.30 | 168.20 | — |
| — | — | 2.65 | — | +0.00 | 64.0% | 2020 | 64.0% | -1.00 | 172.35 | 166.50 | 178.20 | — |
| — | — | 5.20 | — | — | — | 2030 | 63.9% | -1.00 | 182.20 | 176.20 | 188.20 | — |
| — | — | 2.60 | — | — | — | 2040 | — | — | 191.25 | 184.30 | 198.20 | — |
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.