Spot 1842.46
· 492 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 202.50 | 216.70 | 209.60 | +0.83 | 44.1% | 1660 | 44.1% | -0.17 | 22.60 | 19.60 | 25.60 | — |
| — | 201.30 | 213.30 | 207.30 | +0.82 | 44.0% | 1665 | 44.0% | -0.18 | 24.30 | 19.70 | 28.90 | — |
| — | 193.20 | 209.20 | 201.20 | +0.82 | 43.9% | 1670 | 43.9% | -0.19 | 25.85 | 18.80 | 32.90 | — |
| — | 189.00 | 208.00 | 198.50 | +0.81 | 43.8% | 1675 | 43.8% | -0.19 | 27.05 | 22.80 | 31.30 | — |
| — | 185.00 | 203.60 | 194.30 | +0.80 | 43.7% | 1680 | 43.7% | -0.20 | 27.35 | 19.70 | 35.00 | — |
| — | 181.10 | 199.80 | 190.45 | +0.80 | 43.5% | 1685 | 43.5% | -0.20 | 29.80 | 23.50 | 36.10 | — |
| — | 179.00 | 192.80 | 185.90 | +0.79 | 43.4% | 1690 | 43.4% | -0.21 | 30.70 | 25.50 | 35.90 | — |
| — | 176.30 | 189.70 | 183.00 | +0.78 | 43.3% | 1695 | 43.3% | -0.22 | 29.90 | 23.80 | 36.00 | — |
| — | 171.40 | 185.00 | 178.20 | +0.78 | 43.2% | 1700 | 43.2% | -0.22 | 31.30 | 25.70 | 36.90 | — |
| — | 167.70 | 183.00 | 175.35 | +0.77 | 43.1% | 1705 | 43.1% | -0.23 | 32.25 | 26.80 | 37.70 | — |
| — | 163.30 | 176.30 | 169.80 | +0.76 | 43.0% | 1710 | 43.0% | -0.24 | 34.80 | 27.60 | 42.00 | — |
| — | 158.90 | 174.00 | 166.45 | +0.76 | 42.9% | 1715 | 42.9% | -0.24 | 35.85 | 28.30 | 43.40 | — |
| — | 155.10 | 170.40 | 162.75 | +0.75 | 42.8% | 1720 | 42.8% | -0.25 | 37.15 | 31.20 | 43.10 | — |
| — | 155.00 | 167.10 | 161.05 | +0.74 | 42.8% | 1725 | 42.8% | -0.26 | 37.50 | 31.90 | 43.10 | — |
| — | 148.90 | 165.80 | 157.35 | +0.73 | 42.7% | 1730 | 42.7% | -0.27 | 41.60 | 36.60 | 46.60 | — |
| — | 148.30 | 163.10 | 155.70 | +0.73 | 42.6% | 1735 | 42.6% | -0.28 | 41.85 | 35.70 | 48.00 | — |
| — | 144.20 | 157.00 | 150.60 | +0.72 | 42.5% | 1740 | 42.5% | -0.28 | 45.20 | 39.80 | 50.60 | — |
| — | 138.50 | 153.70 | 146.10 | +0.71 | 42.4% | 1745 | 42.4% | -0.29 | 45.35 | 38.40 | 52.30 | — |
| — | 138.20 | 148.80 | 143.50 | +0.70 | 42.4% | 1750 | 42.4% | -0.30 | 46.85 | 40.80 | 52.90 | — |
| — | 131.30 | 145.50 | 138.40 | +0.69 | 42.3% | 1755 | 42.3% | -0.31 | 49.70 | 43.90 | 55.50 | — |
| — | 131.50 | 140.60 | 136.05 | +0.69 | 42.2% | 1760 | 42.2% | -0.32 | 50.40 | 45.40 | 55.40 | — |
| — | 127.30 | 137.70 | 132.50 | +0.68 | 42.2% | 1765 | 42.2% | -0.33 | 52.50 | 46.10 | 58.90 | — |
| — | 122.40 | 134.10 | 128.25 | +0.67 | 42.1% | 1770 | 42.1% | -0.34 | 53.95 | 50.60 | 57.30 | — |
| — | 118.40 | 135.30 | 126.85 | +0.66 | 42.1% | 1775 | 42.1% | -0.34 | 54.40 | 46.20 | 62.60 | — |
| — | 118.20 | 130.10 | 124.15 | +0.65 | 42.0% | 1780 | 42.0% | -0.35 | 57.65 | 53.20 | 62.10 | — |
| — | 112.50 | 127.50 | 120.00 | +0.64 | 42.0% | 1785 | 42.0% | -0.36 | 58.25 | 50.10 | 66.40 | — |
| — | 109.90 | 126.50 | 118.20 | +0.63 | 41.9% | 1790 | 41.9% | -0.37 | 60.75 | 55.60 | 65.90 | — |
| — | 107.00 | 122.30 | 114.65 | +0.62 | 41.9% | 1795 | 41.9% | -0.38 | 63.80 | 57.60 | 70.00 | — |
| — | 104.00 | 116.80 | 110.40 | +0.62 | 41.8% | 1800 | 41.8% | -0.39 | 65.70 | 61.40 | 70.00 | — |
| — | 100.90 | 118.00 | 109.45 | +0.61 | 41.8% | 1805 | 41.8% | -0.40 | 67.95 | 63.50 | 72.40 | — |
| — | 100.90 | 110.90 | 105.90 | +0.60 | 41.7% | 1810 | 41.7% | -0.41 | 70.10 | 65.10 | 75.10 | — |
| — | 95.60 | 108.80 | 102.20 | +0.59 | 41.7% | 1815 | 41.7% | -0.42 | 71.55 | 66.10 | 77.00 | — |
| — | 92.80 | 104.60 | 98.70 | +0.58 | 41.7% | 1820 | 41.7% | -0.43 | 75.00 | 69.70 | 80.30 | — |
| — | 90.00 | 104.00 | 97.00 | +0.57 | 41.7% | 1825 | 41.7% | -0.43 | 76.75 | 72.70 | 80.80 | — |
| — | 86.90 | 100.00 | 93.45 | +0.56 | 41.6% | 1830 | 41.6% | -0.45 | 79.20 | 74.90 | 83.50 | — |
| — | 86.70 | 97.50 | 92.10 | +0.55 | 41.6% | 1835 | 41.6% | -0.45 | 80.85 | 76.20 | 85.50 | — |
| — | 82.40 | 94.80 | 88.60 | +0.54 | 41.6% | 1840 | 41.6% | -0.46 | 84.20 | 78.30 | 90.10 | — |
| — | 79.60 | 92.30 | 85.95 | +0.53 | 41.6% | 1845 | 41.6% | -0.47 | 86.55 | 80.20 | 92.90 | — |
| — | 79.80 | 90.00 | 84.90 | +0.52 | 41.6% | 1850 | 41.6% | -0.48 | 89.60 | 84.30 | 94.90 | — |
| — | 75.00 | 87.50 | 81.25 | +0.51 | 41.6% | 1855 | 41.6% | -0.49 | 91.95 | 86.00 | 97.90 | — |
| — | 73.50 | 84.50 | 79.00 | +0.50 | 41.6% | 1860 | 41.6% | -0.50 | 93.85 | 89.70 | 98.00 | — |
| — | 70.00 | 82.50 | 76.25 | +0.49 | 41.6% | 1865 | 41.6% | -0.51 | 97.10 | 90.90 | 103.30 | — |
| — | 67.80 | 79.80 | 73.80 | +0.48 | 41.6% | 1870 | 41.6% | -0.52 | 99.05 | 92.20 | 105.90 | — |
| — | 66.10 | 81.90 | 74.00 | +0.47 | 41.6% | 1875 | 41.6% | -0.53 | 101.90 | 95.00 | 108.80 | — |
| — | 63.30 | 80.20 | 71.75 | +0.46 | 41.6% | 1880 | 41.6% | -0.54 | 104.85 | 98.00 | 111.70 | — |
| — | 61.50 | 77.60 | 69.55 | +0.45 | 41.6% | 1885 | 41.6% | -0.55 | 107.65 | 100.80 | 114.50 | — |
| — | 58.70 | 73.80 | 66.25 | +0.45 | 41.6% | 1890 | 41.6% | -0.56 | 110.60 | 103.80 | 117.40 | — |
| — | 59.20 | 68.00 | 63.60 | +0.44 | 41.7% | 1895 | 41.7% | -0.57 | 113.45 | 106.60 | 120.30 | — |
| — | 55.00 | 72.00 | 63.50 | +0.43 | 41.7% | 1900 | 41.7% | -0.58 | 115.30 | 107.10 | 123.50 | — |
| — | 53.80 | 71.10 | 62.45 | +0.42 | 41.7% | 1905 | 41.7% | -0.59 | 119.45 | 112.40 | 126.50 | — |
| — | 51.70 | 64.20 | 57.95 | +0.41 | 41.7% | 1910 | 41.7% | -0.59 | 123.80 | 118.20 | 129.40 | — |
| — | 49.90 | 63.10 | 56.50 | +0.40 | 41.8% | 1915 | 41.8% | -0.60 | 127.45 | 122.20 | 132.70 | — |
| — | 48.20 | 60.40 | 54.30 | +0.39 | 41.8% | 1920 | 41.8% | -0.61 | 129.75 | 124.70 | 134.80 | — |
| — | 48.20 | 60.10 | 54.15 | +0.38 | 41.9% | 1925 | 41.9% | -0.62 | 132.95 | 127.80 | 138.10 | — |
| — | 44.80 | 58.00 | 51.40 | +0.38 | 41.9% | 1930 | 41.9% | -0.63 | 135.75 | 129.80 | 141.70 | — |
| — | 43.10 | 53.70 | 48.40 | +0.37 | 41.9% | 1935 | 41.9% | -0.64 | 138.75 | 131.90 | 145.60 | — |
| — | 40.40 | 54.60 | 47.50 | +0.36 | 42.0% | 1940 | 42.0% | -0.65 | 141.50 | 136.30 | 146.70 | — |
| — | 40.00 | 53.30 | 46.65 | +0.35 | 42.0% | 1945 | 42.0% | -0.65 | 144.85 | 137.70 | 152.00 | — |
| — | 38.60 | 56.00 | 47.30 | +0.34 | 42.1% | 1950 | 42.1% | -0.66 | 148.70 | 141.20 | 156.20 | — |
| — | 37.30 | 52.40 | 44.85 | +0.34 | 42.2% | 1955 | 42.2% | -0.67 | 151.90 | 143.90 | 159.90 | — |
| — | 34.00 | 52.50 | 43.25 | +0.33 | 42.2% | 1960 | 42.2% | -0.68 | 156.40 | 149.50 | 163.30 | — |
| — | 34.40 | 49.20 | 41.80 | +0.32 | 42.3% | 1965 | 42.3% | -0.68 | 158.20 | 149.50 | 166.90 | — |
| — | 32.70 | 48.00 | 40.35 | +0.31 | 42.3% | 1970 | 42.3% | -0.69 | 161.40 | 152.10 | 170.70 | — |
| — | 30.40 | 46.50 | 38.45 | +0.31 | 42.4% | 1975 | 42.4% | -0.70 | 165.85 | 157.40 | 174.30 | — |
| — | 31.80 | 43.70 | 37.75 | +0.30 | 42.5% | 1980 | 42.5% | -0.71 | 170.25 | 162.60 | 177.90 | — |
| — | 28.80 | 42.50 | 35.65 | +0.29 | 42.6% | 1985 | 42.6% | -0.71 | 174.85 | 168.60 | 181.10 | — |
| — | 27.60 | 40.60 | 34.10 | +0.29 | 42.6% | 1990 | 42.6% | -0.72 | 177.65 | 171.20 | 184.10 | — |
| — | 26.40 | 40.30 | 33.35 | +0.28 | 42.7% | 1995 | 42.7% | -0.73 | 181.70 | 175.20 | 188.20 | — |
| — | 25.80 | 39.20 | 32.50 | +0.27 | 42.8% | 2000 | 42.8% | -0.73 | 186.80 | 180.40 | 193.20 | — |
| — | 23.00 | 36.60 | 29.80 | +0.26 | 43.0% | 2010 | 43.0% | -0.75 | 194.40 | 188.30 | 200.50 | — |
| — | 22.40 | 31.90 | 27.15 | +0.25 | 43.2% | 2020 | 43.2% | -0.76 | 201.75 | 194.70 | 208.80 | — |
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.