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 | |
| — | 202.10 | 213.10 | 207.60 | — | — | 1675 | 47.6% | -0.20 | 29.70 | 23.10 | 36.30 | — |
| — | 198.30 | 210.60 | 204.45 | — | — | 1680 | — | — | 29.75 | 24.20 | 35.30 | — |
| — | 190.60 | 210.00 | 200.30 | — | — | 1685 | — | — | 31.05 | 22.50 | 39.60 | — |
| — | 188.00 | 205.70 | 196.85 | — | — | 1690 | — | — | 32.60 | 23.50 | 41.70 | — |
| — | 185.10 | 200.50 | 192.80 | +0.77 | 47.2% | 1695 | 47.2% | -0.23 | 33.20 | 25.00 | 41.40 | — |
| — | 183.00 | 195.30 | 189.15 | +0.77 | 47.1% | 1700 | 47.1% | -0.23 | 33.60 | 29.00 | 38.20 | — |
| — | 178.00 | 190.60 | 184.30 | +0.76 | 47.0% | 1705 | 47.0% | -0.24 | 33.20 | 29.40 | 37.00 | — |
| — | 174.00 | 189.50 | 181.75 | +0.75 | 46.9% | 1710 | 46.9% | -0.25 | 36.45 | 31.60 | 41.30 | — |
| — | 173.10 | 183.20 | 178.15 | +0.75 | 46.9% | 1715 | 46.9% | -0.25 | 40.20 | 32.90 | 47.50 | — |
| — | 169.00 | 179.70 | 174.35 | +0.74 | 46.8% | 1720 | 46.8% | -0.26 | 41.10 | 34.30 | 47.90 | — |
| — | 164.90 | 178.90 | 171.90 | +0.73 | 46.7% | 1725 | 46.7% | -0.27 | 39.65 | 32.60 | 46.70 | — |
| — | 161.60 | 175.20 | 168.40 | +0.73 | 46.6% | 1730 | 46.6% | -0.27 | 43.10 | 35.00 | 51.20 | — |
| — | 159.70 | 173.10 | 166.40 | +0.72 | 46.6% | 1735 | 46.6% | -0.28 | 44.90 | 37.80 | 52.00 | — |
| — | 154.70 | 165.70 | 160.20 | +0.71 | 46.5% | 1740 | 46.5% | -0.29 | 45.35 | 38.00 | 52.70 | — |
| — | 152.10 | 162.30 | 157.20 | +0.70 | 46.4% | 1745 | 46.4% | -0.30 | 47.90 | 39.40 | 56.40 | — |
| — | 147.20 | 159.20 | 153.20 | +0.70 | 46.3% | 1750 | 46.3% | -0.30 | 50.35 | 43.70 | 57.00 | — |
| — | 142.70 | 157.70 | 150.20 | +0.69 | 46.3% | 1755 | 46.3% | -0.31 | 52.45 | 45.20 | 59.70 | — |
| — | 139.40 | 152.80 | 146.10 | +0.68 | 46.2% | 1760 | 46.2% | -0.32 | 51.85 | 45.00 | 58.70 | — |
| — | 137.50 | 150.80 | 144.15 | +0.68 | 46.1% | 1765 | 46.1% | -0.33 | 55.35 | 48.50 | 62.20 | — |
| — | 134.70 | 146.50 | 140.60 | +0.67 | 46.1% | 1770 | 46.1% | -0.33 | 56.60 | 48.20 | 65.00 | — |
| — | 132.50 | 143.20 | 137.85 | +0.66 | 46.0% | 1775 | 46.0% | -0.34 | 59.05 | 52.30 | 65.80 | — |
| — | 126.70 | 143.40 | 135.05 | +0.65 | 46.0% | 1780 | 46.0% | -0.35 | 59.85 | 54.20 | 65.50 | — |
| — | 125.50 | 137.70 | 131.60 | +0.64 | 45.9% | 1785 | 45.9% | -0.36 | 63.60 | 56.50 | 70.70 | — |
| — | 122.00 | 133.90 | 127.95 | +0.64 | 45.9% | 1790 | 45.9% | -0.37 | 64.60 | 58.20 | 71.00 | — |
| — | 120.40 | 134.90 | 127.65 | +0.63 | 45.8% | 1795 | 45.8% | -0.37 | 65.90 | 60.30 | 71.50 | — |
| — | 114.60 | 131.70 | 123.15 | +0.62 | 45.7% | 1800 | 45.7% | -0.38 | 68.55 | 62.60 | 74.50 | — |
| — | 112.00 | 128.10 | 120.05 | +0.61 | 45.7% | 1805 | 45.7% | -0.39 | 70.40 | 63.90 | 76.90 | — |
| — | 108.90 | 125.50 | 117.20 | +0.60 | 45.6% | 1810 | 45.6% | -0.40 | 73.00 | 64.00 | 82.00 | — |
| — | 108.60 | 120.20 | 114.40 | +0.60 | 45.6% | 1815 | 45.6% | -0.41 | 75.05 | 69.00 | 81.10 | — |
| — | 105.70 | 117.50 | 111.60 | +0.59 | 45.6% | 1820 | 45.6% | -0.42 | 77.15 | 71.60 | 82.70 | — |
| — | 102.20 | 114.80 | 108.50 | +0.58 | 45.5% | 1825 | 45.5% | -0.42 | 79.35 | 73.60 | 85.10 | — |
| — | 99.60 | 112.20 | 105.90 | +0.57 | 45.5% | 1830 | 45.5% | -0.43 | 82.25 | 76.00 | 88.50 | — |
| — | 97.00 | 109.60 | 103.30 | +0.56 | 45.4% | 1835 | 45.4% | -0.44 | 85.40 | 78.40 | 92.40 | — |
| — | 94.90 | 107.20 | 101.05 | +0.55 | 45.4% | 1840 | 45.4% | -0.45 | 87.00 | 81.00 | 93.00 | — |
| — | 92.90 | 104.60 | 98.75 | +0.54 | 45.4% | 1845 | 45.4% | -0.46 | 90.35 | 83.40 | 97.30 | — |
| — | 90.50 | 100.50 | 95.50 | +0.53 | 45.3% | 1850 | 45.3% | -0.47 | 92.00 | 85.90 | 98.10 | — |
| — | 88.10 | 99.70 | 93.90 | +0.53 | 45.3% | 1855 | 45.3% | -0.47 | 94.55 | 88.50 | 100.60 | — |
| — | 85.20 | 97.40 | 91.30 | +0.52 | 45.2% | 1860 | 45.2% | -0.48 | 96.95 | 91.50 | 102.40 | — |
| — | 82.90 | 95.10 | 89.00 | +0.51 | 45.2% | 1865 | 45.2% | -0.49 | 99.95 | 93.80 | 106.10 | — |
| — | 80.60 | 92.80 | 86.70 | +0.50 | 45.2% | 1870 | 45.2% | -0.50 | 102.20 | 96.60 | 107.80 | — |
| — | 78.80 | 90.60 | 84.70 | +0.49 | 45.2% | 1875 | 45.2% | -0.51 | 105.55 | 99.50 | 111.60 | — |
| — | 75.80 | 92.00 | 83.90 | +0.49 | 45.1% | 1880 | 45.1% | -0.52 | 107.25 | 100.00 | 114.50 | — |
| — | 73.70 | 86.60 | 80.15 | +0.48 | 45.1% | 1885 | 45.1% | -0.53 | 111.00 | 105.20 | 116.80 | — |
| — | 71.90 | 84.20 | 78.05 | +0.47 | 45.1% | 1890 | 45.1% | -0.53 | 110.90 | 106.00 | 115.80 | — |
| — | 69.90 | 82.20 | 76.05 | +0.46 | 45.1% | 1895 | 45.1% | -0.54 | 116.75 | 110.80 | 122.70 | — |
| — | 67.90 | 80.20 | 74.05 | +0.45 | 45.0% | 1900 | 45.0% | -0.55 | 120.05 | 113.90 | 126.20 | — |
| — | 66.20 | 78.40 | 72.30 | +0.44 | 45.0% | 1905 | 45.0% | -0.56 | 122.40 | 116.70 | 128.10 | — |
| — | 64.20 | 77.50 | 70.85 | +0.44 | 45.0% | 1910 | 45.0% | -0.57 | 126.70 | 119.90 | 133.50 | — |
| — | 62.30 | 74.30 | 68.30 | +0.43 | 45.0% | 1915 | 45.0% | -0.58 | 129.15 | 122.90 | 135.40 | — |
| — | 60.40 | 72.50 | 66.45 | +0.42 | 45.0% | 1920 | 45.0% | -0.58 | 132.85 | 126.00 | 139.70 | — |
| — | 57.90 | 70.90 | 64.40 | +0.41 | 45.0% | 1925 | 45.0% | -0.59 | 134.90 | 129.20 | 140.60 | — |
| — | 55.00 | 69.50 | 62.25 | +0.40 | 45.0% | 1930 | 45.0% | -0.60 | 137.80 | 132.30 | 143.30 | — |
| — | 55.00 | 69.90 | 62.45 | +0.40 | 44.9% | 1935 | 44.9% | -0.61 | 141.60 | 134.00 | 149.20 | — |
| — | 50.50 | 67.50 | 59.00 | +0.39 | 44.9% | 1940 | 44.9% | -0.62 | 145.10 | 136.40 | 153.80 | — |
| — | 51.60 | 65.80 | 58.70 | +0.38 | 44.9% | 1945 | 44.9% | -0.62 | 148.35 | 143.20 | 153.50 | — |
| — | 49.30 | 64.70 | 57.00 | +0.37 | 44.9% | 1950 | 44.9% | -0.63 | 152.20 | 145.60 | 158.80 | — |
| — | 48.30 | 61.30 | 54.80 | +0.36 | 44.9% | 1955 | 44.9% | -0.64 | 155.50 | 149.50 | 161.50 | — |
| — | 46.10 | 62.60 | 54.35 | +0.36 | 44.9% | 1960 | 44.9% | -0.65 | 157.40 | 150.00 | 164.80 | — |
| — | 44.60 | 60.10 | 52.35 | +0.35 | 44.9% | 1965 | — | — | 162.45 | 156.30 | 168.60 | — |
| — | 43.20 | 59.00 | 51.10 | — | — | 1970 | 44.9% | -0.66 | 165.45 | 160.00 | 170.90 | — |
| — | 40.00 | 54.60 | 47.30 | +0.34 | 44.9% | 1975 | 44.9% | -0.67 | 169.45 | 163.40 | 175.50 | — |
| — | 38.00 | 53.20 | 45.60 | +0.33 | 44.9% | 1980 | 44.9% | -0.68 | 173.25 | 167.40 | 179.10 | — |
| — | 39.20 | 51.80 | 45.50 | +0.32 | 44.9% | 1985 | 44.9% | -0.68 | 176.20 | 170.50 | 181.90 | — |
| — | 38.60 | 50.40 | 44.50 | +0.31 | 44.9% | 1990 | 44.9% | -0.69 | 180.50 | 174.50 | 186.50 | — |
| — | 35.00 | 49.10 | 42.05 | +0.31 | 44.9% | 1995 | 44.9% | -0.70 | 184.30 | 178.60 | 190.00 | — |
| — | 34.00 | 49.00 | 41.50 | +0.30 | 45.0% | 2000 | 45.0% | -0.71 | 188.15 | 181.80 | 194.50 | — |
| — | 33.70 | 45.40 | 39.55 | +0.29 | 45.0% | 2010 | 45.0% | -0.72 | 194.30 | 189.40 | 199.20 | — |
| — | 28.00 | 43.00 | 35.50 | +0.27 | 45.0% | 2020 | 45.0% | -0.73 | 203.35 | 196.90 | 209.80 | — |
| — | 28.30 | 41.40 | 34.85 | +0.26 | 45.1% | 2030 | 45.1% | -0.75 | 209.80 | 202.00 | 217.60 | — |
| — | 26.20 | 42.20 | 34.20 | +0.25 | 45.1% | 2040 | 45.1% | -0.76 | 218.90 | 211.20 | 226.60 | — |
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.