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 | |
| — | 178.70 | 195.00 | 186.85 | — | — | 1660 | — | — | 4.60 | 1.70 | 7.50 | — |
| — | 173.30 | 188.30 | 180.80 | — | — | 1665 | — | — | 3.33 | 0.05 | 6.60 | — |
| — | 169.60 | 182.80 | 176.20 | — | — | 1670 | — | — | 2.38 | 1.05 | 3.70 | — |
| — | 164.80 | 180.00 | 172.40 | — | — | 1675 | — | — | 2.20 | 1.40 | 3.00 | — |
| — | 158.90 | 175.30 | 167.10 | — | — | 1680 | — | — | 2.83 | 1.25 | 4.40 | — |
| — | 154.20 | 170.80 | 162.50 | — | — | 1685 | — | — | — | — | 11.60 | — |
| — | 149.40 | 167.30 | 158.35 | — | — | 1690 | — | — | 3.10 | 2.50 | 3.70 | — |
| — | 144.80 | 161.50 | 153.15 | — | — | 1695 | — | — | 3.38 | 2.55 | 4.20 | — |
| — | 140.70 | 153.10 | 146.90 | — | — | 1700 | — | — | 3.92 | 2.75 | 5.10 | — |
| — | 136.10 | 150.30 | 143.20 | — | — | 1705 | — | — | 5.75 | 2.60 | 8.90 | — |
| — | 134.30 | 149.10 | 141.70 | — | — | 1707.5 | — | — | 5.38 | 1.05 | 9.70 | — |
| — | 131.50 | 147.50 | 139.50 | — | — | 1710 | — | — | 4.80 | 3.60 | 6.00 | — |
| — | 126.90 | 140.40 | 133.65 | — | — | 1715 | — | — | 5.05 | 4.10 | 6.00 | — |
| — | 123.50 | 136.80 | 130.15 | — | — | 1720 | — | — | 5.00 | 2.40 | 7.60 | — |
| — | 118.70 | 134.40 | 126.55 | — | — | 1725 | — | — | 5.15 | 2.70 | 7.60 | — |
| — | 113.60 | 128.20 | 120.90 | — | — | 1730 | — | — | 6.70 | 4.50 | 8.90 | — |
| — | 109.20 | 123.70 | 116.45 | — | — | 1735 | — | — | 6.55 | 3.50 | 9.60 | — |
| — | 104.90 | 117.90 | 111.40 | — | — | 1740 | — | — | 8.15 | 5.80 | 10.50 | — |
| — | 100.70 | 113.70 | 107.20 | — | — | 1745 | — | — | 7.95 | 3.20 | 12.70 | — |
| — | 96.50 | 109.30 | 102.90 | — | — | 1750 | — | — | 9.50 | 6.30 | 12.70 | — |
| — | 92.40 | 107.70 | 100.05 | — | — | 1755 | — | — | 13.00 | 6.00 | 20.00 | — |
| — | 88.40 | 101.70 | 95.05 | — | — | 1760 | — | — | 12.50 | 8.50 | 16.50 | — |
| — | 84.40 | 97.30 | 90.85 | — | — | 1765 | — | — | 12.55 | 7.40 | 17.70 | — |
| — | 85.70 | 96.20 | 90.95 | — | — | 1767.5 | — | — | 13.15 | 7.70 | 18.60 | — |
| — | 80.60 | 95.90 | 88.25 | — | — | 1770 | — | — | 15.25 | 10.00 | 20.50 | — |
| — | 78.80 | 92.40 | 85.60 | +0.78 | 40.2% | 1772.5 | 40.2% | -0.23 | 15.30 | 9.60 | 21.00 | — |
| — | 78.20 | 91.20 | 84.70 | +0.77 | 40.2% | 1775 | 40.2% | -0.24 | 16.40 | 12.80 | 20.00 | — |
| — | 75.20 | 87.40 | 81.30 | +0.75 | 40.1% | 1780 | 40.1% | -0.25 | 17.50 | 12.60 | 22.40 | — |
| — | 72.80 | 84.30 | 78.55 | +0.74 | 40.0% | 1785 | 40.0% | -0.27 | 19.90 | 15.90 | 23.90 | — |
| — | 69.00 | 80.50 | 74.75 | +0.72 | 39.9% | 1790 | 39.9% | -0.28 | 20.65 | 15.90 | 25.40 | — |
| — | 63.50 | 75.70 | 69.60 | +0.71 | 39.9% | 1792.5 | 39.9% | -0.29 | 22.70 | 17.40 | 28.00 | — |
| — | 63.40 | 73.90 | 68.65 | +0.70 | 39.9% | 1795 | 39.9% | -0.30 | 22.80 | 18.60 | 27.00 | — |
| — | 62.80 | 72.50 | 67.65 | +0.69 | 39.8% | 1797.5 | 39.8% | -0.31 | 23.50 | 19.20 | 27.80 | — |
| — | 60.00 | 67.80 | 63.90 | +0.69 | 39.8% | 1800 | 39.8% | -0.32 | 22.70 | 20.40 | 25.00 | — |
| — | 56.70 | 66.50 | 61.60 | +0.67 | 39.7% | 1805 | 39.7% | -0.33 | 23.90 | 19.20 | 28.60 | — |
| — | 54.50 | 64.70 | 59.60 | +0.65 | 39.7% | 1810 | 39.7% | -0.36 | 25.50 | 20.60 | 30.40 | — |
| — | 48.60 | 60.70 | 54.65 | +0.63 | 39.6% | 1815 | 39.6% | -0.37 | 30.65 | 25.50 | 35.80 | — |
| — | 47.60 | 57.70 | 52.65 | — | — | 1820 | — | — | 29.15 | 27.70 | 30.60 | — |
| — | 43.20 | 56.70 | 49.95 | — | — | 1825 | — | — | 32.00 | 29.50 | 34.50 | — |
| — | 38.90 | 54.20 | 46.55 | +0.57 | 39.5% | 1830 | — | — | 36.80 | 31.60 | 42.00 | — |
| — | 37.30 | 50.40 | 43.85 | +0.55 | 39.5% | 1835 | 39.5% | -0.45 | 39.10 | 33.60 | 44.60 | — |
| — | 34.80 | 48.40 | 41.60 | +0.53 | 39.4% | 1840 | 39.4% | -0.47 | 36.90 | 32.80 | 41.00 | — |
| — | 32.70 | 42.80 | 37.75 | +0.51 | 39.4% | 1845 | 39.4% | -0.49 | 42.00 | 37.20 | 46.80 | — |
| — | 29.90 | 42.40 | 36.15 | +0.49 | 39.4% | 1850 | 39.4% | -0.51 | 43.80 | 38.90 | 48.70 | — |
| — | 29.40 | 34.00 | 31.70 | +0.45 | 39.4% | 1860 | 39.4% | -0.55 | 50.20 | 45.50 | 54.90 | — |
| — | 23.70 | 33.30 | 28.50 | +0.42 | 39.4% | 1870 | 39.4% | -0.59 | 54.00 | 47.80 | 60.20 | — |
| — | 23.50 | 27.40 | 25.45 | +0.38 | 39.4% | 1880 | 39.4% | -0.63 | 60.20 | 54.60 | 65.80 | — |
| — | 15.00 | 24.30 | 19.65 | +0.35 | 39.5% | 1890 | 39.5% | -0.66 | 68.80 | 61.60 | 76.00 | — |
| — | 13.40 | 21.20 | 17.30 | +0.31 | 39.6% | 1900 | 39.6% | -0.70 | 76.85 | 71.80 | 81.90 | — |
| — | 10.70 | 19.50 | 15.10 | +0.28 | 39.7% | 1910 | 39.7% | -0.73 | 82.40 | 74.50 | 90.30 | — |
| — | 9.20 | 17.10 | 13.15 | +0.25 | 39.8% | 1920 | 39.8% | -0.75 | 91.25 | 84.80 | 97.70 | — |
| — | 8.30 | 12.50 | 10.40 | +0.22 | 40.0% | 1930 | — | — | 98.90 | 92.60 | 105.20 | — |
| — | 9.00 | 13.40 | 11.20 | — | — | 1940 | — | — | 106.00 | 98.40 | 113.60 | — |
| — | 6.50 | 14.70 | 10.60 | +0.17 | 40.3% | 1950 | — | — | 115.55 | 108.90 | 122.20 | — |
| — | 4.90 | 10.70 | 7.80 | +0.15 | 40.5% | 1960 | 40.5% | -0.85 | 122.90 | 114.80 | 131.00 | — |
| — | 1.70 | 10.30 | 6.00 | +0.13 | 40.8% | 1970 | 40.8% | -0.87 | 132.35 | 124.80 | 139.90 | — |
| — | 5.20 | 7.40 | 6.30 | +0.12 | 41.0% | 1980 | 41.0% | -0.89 | 140.70 | 132.70 | 148.70 | — |
| — | 2.90 | 4.00 | 3.45 | +0.09 | 41.5% | 2000 | 41.5% | -0.92 | 159.70 | 151.40 | 168.00 | — |
| — | 2.00 | 3.90 | 2.95 | +0.07 | 42.1% | 2020 | 42.1% | -0.94 | 180.15 | 174.20 | 186.10 | — |
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.