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 | |
| — | 173.50 | 186.20 | 179.85 | — | — | 1675 | — | — | 4.05 | 1.10 | 7.00 | — |
| — | 168.50 | 179.80 | 174.15 | — | — | 1680 | — | — | 6.10 | 2.00 | 10.20 | — |
| — | 164.00 | 178.30 | 171.15 | — | — | 1685 | — | — | 7.88 | 0.55 | 15.20 | — |
| — | 159.40 | 173.70 | 166.55 | — | — | 1690 | — | — | 4.58 | 0.65 | 8.50 | — |
| — | 155.00 | 166.40 | 160.70 | — | — | 1695 | — | — | 6.95 | 2.90 | 11.00 | — |
| — | 152.80 | 164.90 | 158.85 | — | — | 1700 | 47.9% | -0.11 | 6.30 | 5.50 | 7.10 | — |
| — | 145.60 | 159.50 | 152.55 | — | — | 1705 | — | — | 10.55 | 4.00 | 17.10 | — |
| — | 143.80 | 155.20 | 149.50 | — | — | 1707.5 | — | — | 7.72 | 2.05 | 13.40 | — |
| — | 141.70 | 156.00 | 148.85 | +0.88 | 47.6% | 1710 | — | — | 6.38 | 2.35 | 10.40 | — |
| — | 139.00 | 151.60 | 145.30 | — | — | 1715 | — | — | 6.78 | 2.95 | 10.60 | — |
| — | 132.60 | 147.30 | 139.95 | — | — | 1720 | — | — | 8.80 | 4.30 | 13.30 | — |
| — | 130.60 | 144.00 | 137.30 | — | — | 1725 | — | — | 8.50 | 3.70 | 13.30 | — |
| — | 124.20 | 136.50 | 130.35 | — | — | 1730 | 47.0% | -0.15 | 9.45 | 5.40 | 13.50 | — |
| — | 120.10 | 134.60 | 127.35 | — | — | 1735 | — | — | 11.45 | 7.40 | 15.50 | — |
| — | 117.90 | 128.30 | 123.10 | — | — | 1740 | — | — | 12.55 | 9.30 | 15.80 | — |
| — | 112.00 | 126.50 | 119.25 | — | — | 1745 | — | — | 12.50 | 4.80 | 20.20 | — |
| — | 108.30 | 120.30 | 114.30 | — | — | 1750 | 46.5% | -0.20 | 11.65 | 7.80 | 15.50 | — |
| — | 104.10 | 115.80 | 109.95 | — | — | 1755 | — | — | 14.70 | 8.40 | 21.00 | — |
| — | 100.40 | 111.70 | 106.05 | — | — | 1760 | — | — | 17.15 | 12.30 | 22.00 | — |
| — | 96.50 | 107.90 | 102.20 | +0.77 | 46.2% | 1765 | 46.2% | -0.24 | 15.25 | 10.90 | 19.60 | — |
| — | 94.60 | 105.70 | 100.15 | +0.76 | 46.2% | 1767.5 | 46.2% | -0.24 | 19.15 | 14.60 | 23.70 | — |
| — | 91.90 | 104.20 | 98.05 | +0.76 | 46.2% | 1770 | — | — | 19.20 | 16.90 | 21.50 | — |
| — | 90.20 | 102.40 | 96.30 | — | — | 1772.5 | — | — | 18.85 | 14.70 | 23.00 | — |
| — | 88.30 | 100.50 | 94.40 | +0.74 | 46.1% | 1775 | 46.1% | -0.26 | 18.95 | 16.70 | 21.20 | — |
| — | 87.40 | 97.00 | 92.20 | +0.73 | 46.0% | 1780 | — | — | 22.20 | 17.30 | 27.10 | — |
| — | 82.40 | 93.50 | 87.95 | — | — | 1785 | — | — | 23.10 | 18.00 | 28.20 | — |
| — | 80.40 | 89.90 | 85.15 | — | — | 1790 | — | — | 24.80 | 19.40 | 30.20 | — |
| — | 78.10 | 87.60 | 82.85 | — | — | 1792.5 | 45.9% | -0.30 | 24.90 | 19.00 | 30.80 | — |
| — | 77.60 | 89.90 | 83.75 | — | — | 1795 | — | — | 25.75 | 19.80 | 31.70 | — |
| — | 72.80 | 88.10 | 80.45 | +0.68 | 45.8% | 1797.5 | — | — | 27.70 | 22.00 | 33.40 | — |
| — | 71.10 | 83.50 | 77.30 | +0.68 | 45.8% | 1800 | — | — | 28.25 | 22.90 | 33.60 | — |
| — | 70.40 | 80.30 | 75.35 | +0.66 | 45.8% | 1805 | — | — | 30.85 | 26.40 | 35.30 | — |
| — | 64.50 | 77.10 | 70.80 | +0.64 | 45.7% | 1810 | — | — | 31.75 | 25.90 | 37.60 | — |
| — | 64.00 | 74.10 | 69.05 | — | — | 1815 | — | — | 33.40 | 27.80 | 39.00 | — |
| — | 61.10 | 71.10 | 66.10 | — | — | 1820 | — | — | 34.70 | 27.70 | 41.70 | — |
| — | 57.60 | 68.60 | 63.10 | +0.59 | 45.7% | 1825 | — | — | 37.45 | 31.70 | 43.20 | — |
| — | 53.50 | 65.80 | 59.65 | +0.58 | 45.6% | 1830 | 45.6% | -0.42 | 39.80 | 34.10 | 45.50 | — |
| — | 50.80 | 63.10 | 56.95 | +0.56 | 45.6% | 1835 | 45.6% | -0.44 | 43.95 | 40.10 | 47.80 | — |
| — | 49.50 | 60.40 | 54.95 | +0.55 | 45.6% | 1840 | 45.6% | -0.45 | 44.20 | 38.60 | 49.80 | — |
| — | 45.50 | 57.80 | 51.65 | +0.53 | 45.6% | 1845 | 45.6% | -0.47 | 46.60 | 41.00 | 52.20 | — |
| — | 43.50 | 55.40 | 49.45 | +0.51 | 45.6% | 1850 | 45.6% | -0.49 | 47.80 | 43.60 | 52.00 | — |
| — | 38.30 | 48.00 | 43.15 | +0.48 | 45.6% | 1860 | 45.6% | -0.52 | 52.90 | 47.30 | 58.50 | — |
| — | 35.00 | 46.30 | 40.65 | +0.45 | 45.6% | 1870 | 45.6% | -0.55 | 58.70 | 54.40 | 63.00 | — |
| — | 31.00 | 42.50 | 36.75 | +0.42 | 45.7% | 1880 | 45.7% | -0.58 | 66.10 | 60.30 | 71.90 | — |
| — | 27.90 | 38.50 | 33.20 | +0.39 | 45.7% | 1890 | 45.7% | -0.61 | 72.85 | 67.00 | 78.70 | — |
| — | 24.90 | 33.00 | 28.95 | +0.36 | 45.8% | 1900 | 45.8% | -0.64 | 79.40 | 73.60 | 85.20 | — |
| — | 21.10 | 31.80 | 26.45 | +0.33 | 45.9% | 1910 | 45.9% | -0.67 | 86.25 | 80.50 | 92.00 | — |
| — | 18.10 | 27.80 | 22.95 | +0.30 | 46.0% | 1920 | 46.0% | -0.70 | 93.90 | 87.00 | 100.80 | — |
| — | 15.60 | 24.30 | 19.95 | +0.28 | 46.1% | 1930 | 46.1% | -0.72 | 101.00 | 95.50 | 106.50 | — |
| — | 16.20 | 24.00 | 20.10 | +0.26 | 46.2% | 1940 | 46.2% | -0.74 | 108.30 | 100.90 | 115.70 | — |
| — | 14.40 | 19.10 | 16.75 | +0.23 | 46.3% | 1950 | 46.3% | -0.77 | 116.75 | 111.00 | 122.50 | — |
| — | 8.30 | 16.40 | 12.35 | +0.21 | 46.4% | 1960 | 46.4% | -0.79 | 125.15 | 119.70 | 130.60 | — |
| — | 10.90 | 14.80 | 12.85 | +0.19 | 46.6% | 1970 | 46.6% | -0.81 | 132.90 | 128.10 | 137.70 | — |
| — | 7.00 | 16.60 | 11.80 | +0.17 | 46.8% | 1980 | 46.8% | -0.83 | 141.15 | 136.10 | 146.20 | — |
| — | 4.00 | 12.60 | 8.30 | — | — | 2000 | — | — | 158.55 | 152.00 | 165.10 | — |
| — | 2.70 | 8.50 | 5.60 | +0.11 | 47.6% | 2020 | 47.6% | -0.89 | 177.45 | 171.80 | 183.10 | — |
| — | 1.80 | 5.50 | 3.65 | +0.09 | 48.0% | 2040 | 48.0% | -0.91 | 195.50 | 189.40 | 201.60 | — |
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.