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 | |
| — | 186.00 | 198.90 | 192.45 | +0.90 | 44.3% | 1660 | 44.3% | -0.10 | 8.22 | 2.05 | 14.40 | — |
| — | 180.90 | 195.00 | 187.95 | +0.89 | 44.2% | 1665 | 44.2% | -0.11 | 10.18 | 2.55 | 17.80 | — |
| — | 176.60 | 190.60 | 183.60 | +0.89 | 44.0% | 1670 | 44.0% | -0.11 | 8.05 | 3.00 | 13.10 | — |
| — | 172.20 | 186.20 | 179.20 | +0.88 | 43.8% | 1675 | 43.8% | -0.12 | 8.65 | 1.60 | 15.70 | — |
| — | 167.80 | 180.60 | 174.20 | +0.87 | 43.6% | 1680 | 43.6% | -0.13 | 11.40 | 4.00 | 18.80 | — |
| — | 163.40 | 177.30 | 170.35 | +0.87 | 43.5% | 1685 | 43.5% | -0.13 | 10.30 | 4.20 | 16.40 | — |
| — | 159.00 | 174.20 | 166.60 | +0.86 | 43.3% | 1690 | 43.3% | -0.14 | 11.25 | 3.90 | 18.60 | — |
| — | 154.10 | 169.10 | 161.60 | +0.85 | 43.1% | 1695 | 43.1% | -0.15 | 12.90 | 4.90 | 20.90 | — |
| — | 150.40 | 166.40 | 158.40 | +0.85 | 43.0% | 1700 | 43.0% | -0.15 | 10.55 | 6.40 | 14.70 | — |
| — | 146.20 | 160.50 | 153.35 | +0.84 | 42.8% | 1705 | 42.8% | -0.16 | 15.20 | 7.90 | 22.50 | — |
| — | 144.20 | 158.10 | 151.15 | +0.83 | 42.8% | 1707.5 | 42.8% | -0.17 | 15.40 | 8.30 | 22.50 | — |
| — | 142.10 | 157.00 | 149.55 | +0.83 | 42.7% | 1710 | 42.7% | -0.17 | 15.45 | 8.10 | 22.80 | — |
| — | 138.10 | 152.80 | 145.45 | +0.82 | 42.6% | 1715 | 42.6% | -0.18 | 16.40 | 8.60 | 24.20 | — |
| — | 134.00 | 148.10 | 141.05 | +0.81 | 42.4% | 1720 | 42.4% | -0.19 | 14.20 | 9.70 | 18.70 | — |
| — | 130.10 | 143.80 | 136.95 | +0.80 | 42.3% | 1725 | 42.3% | -0.20 | 16.90 | 10.80 | 23.00 | — |
| — | 126.20 | 138.30 | 132.25 | +0.80 | 42.2% | 1730 | 42.2% | -0.20 | 18.15 | 12.50 | 23.80 | — |
| — | 122.30 | 136.50 | 129.40 | +0.79 | 42.1% | 1735 | 42.1% | -0.21 | 20.20 | 18.20 | 22.20 | — |
| — | 118.50 | 132.80 | 125.65 | +0.78 | 41.9% | 1740 | 41.9% | -0.22 | 21.95 | 18.80 | 25.10 | — |
| — | 114.80 | 129.10 | 121.95 | +0.77 | 41.8% | 1745 | 41.8% | -0.23 | 21.60 | 15.90 | 27.30 | — |
| — | 111.10 | 123.40 | 117.25 | +0.76 | 41.7% | 1750 | 41.7% | -0.24 | 23.10 | 17.40 | 28.80 | — |
| — | 107.40 | 119.00 | 113.20 | +0.75 | 41.6% | 1755 | 41.6% | -0.26 | 25.25 | 20.70 | 29.80 | — |
| — | 103.90 | 117.80 | 110.85 | +0.73 | 41.5% | 1760 | 41.5% | -0.27 | 25.95 | 20.40 | 31.50 | — |
| — | 100.40 | 115.00 | 107.70 | +0.72 | 41.5% | 1765 | 41.5% | -0.28 | 30.50 | 24.60 | 36.40 | — |
| — | 96.90 | 108.50 | 102.70 | +0.71 | 41.4% | 1770 | 41.4% | -0.29 | 31.00 | 24.00 | 38.00 | — |
| — | 93.50 | 107.60 | 100.55 | +0.70 | 41.3% | 1775 | 41.3% | -0.30 | 31.90 | 27.70 | 36.10 | — |
| — | 90.20 | 104.60 | 97.40 | +0.69 | 41.2% | 1780 | 41.2% | -0.31 | 35.80 | 30.40 | 41.20 | — |
| — | 86.90 | 99.40 | 93.15 | +0.68 | 41.1% | 1785 | 41.1% | -0.33 | 36.90 | 31.30 | 42.50 | — |
| — | 83.70 | 98.00 | 90.85 | +0.66 | 41.1% | 1790 | 41.1% | -0.33 | 39.00 | 33.30 | 44.70 | — |
| — | 80.60 | 94.60 | 87.60 | +0.65 | 41.0% | 1795 | 41.0% | -0.35 | 40.95 | 35.40 | 46.50 | — |
| — | 77.50 | 91.50 | 84.50 | +0.64 | 41.0% | 1800 | 41.0% | -0.36 | 42.25 | 37.50 | 47.00 | — |
| — | 74.50 | 90.30 | 82.40 | +0.62 | 40.9% | 1805 | 40.9% | -0.38 | 43.35 | 39.70 | 47.00 | — |
| — | 73.00 | 87.60 | 80.30 | +0.62 | 40.9% | 1807.5 | 40.9% | -0.38 | 45.90 | 40.80 | 51.00 | — |
| — | 71.60 | 84.20 | 77.90 | +0.61 | 40.9% | 1810 | 40.9% | -0.39 | 44.25 | 39.00 | 49.50 | — |
| — | 70.10 | 86.00 | 78.05 | +0.60 | 40.8% | 1812.5 | 40.8% | -0.40 | 46.70 | 39.90 | 53.50 | — |
| — | 68.70 | 82.60 | 75.65 | +0.60 | 40.8% | 1815 | 40.8% | -0.40 | 47.15 | 39.70 | 54.60 | — |
| — | 67.20 | 82.00 | 74.60 | +0.59 | 40.8% | 1817.5 | 40.8% | -0.41 | 49.25 | 42.80 | 55.70 | — |
| — | 65.90 | 80.70 | 73.30 | +0.58 | 40.8% | 1820 | 40.8% | -0.42 | 49.60 | 42.50 | 56.70 | — |
| — | 64.50 | 75.00 | 69.75 | +0.58 | 40.8% | 1822.5 | 40.8% | -0.43 | 51.05 | 44.60 | 57.50 | — |
| — | 63.10 | 77.20 | 70.15 | +0.57 | 40.7% | 1825 | 40.7% | -0.43 | 52.80 | 46.60 | 59.00 | — |
| — | 61.80 | 72.50 | 67.15 | +0.56 | 40.7% | 1827.5 | 40.7% | -0.44 | 51.85 | 45.70 | 58.00 | — |
| — | 60.40 | 71.80 | 66.10 | +0.56 | 40.7% | 1830 | 40.7% | -0.45 | 55.50 | 50.40 | 60.60 | — |
| — | 59.10 | 70.00 | 64.55 | +0.55 | 40.7% | 1832.5 | 40.7% | -0.45 | 56.95 | 51.40 | 62.50 | — |
| — | 57.80 | 69.80 | 63.80 | +0.54 | 40.7% | 1835 | 40.7% | -0.46 | 55.85 | 51.40 | 60.30 | — |
| — | 55.30 | 66.80 | 61.05 | +0.53 | 40.7% | 1840 | 40.7% | -0.47 | 58.05 | 52.90 | 63.20 | — |
| — | 52.80 | 65.00 | 58.90 | +0.52 | 40.7% | 1845 | 40.7% | -0.49 | 62.20 | 55.80 | 68.60 | — |
| — | 50.40 | 62.00 | 56.20 | +0.50 | 40.7% | 1850 | 40.7% | -0.50 | 64.70 | 59.30 | 70.10 | — |
| — | 48.10 | 59.70 | 53.90 | +0.49 | 40.7% | 1855 | 40.7% | -0.51 | 67.20 | 60.40 | 74.00 | — |
| — | 45.80 | 57.20 | 51.50 | +0.48 | 40.7% | 1860 | 40.7% | -0.53 | 68.95 | 63.70 | 74.20 | — |
| — | 43.60 | 54.30 | 48.95 | +0.46 | 40.7% | 1865 | 40.7% | -0.54 | 72.50 | 68.00 | 77.00 | — |
| — | 41.40 | 53.50 | 47.45 | +0.45 | 40.7% | 1870 | 40.7% | -0.55 | 75.55 | 70.90 | 80.20 | — |
| — | 39.40 | 52.00 | 45.70 | +0.44 | 40.7% | 1875 | 40.7% | -0.57 | 77.20 | 72.40 | 82.00 | — |
| — | 39.40 | 49.90 | 44.65 | +0.42 | 40.7% | 1880 | 40.7% | -0.58 | 80.00 | 75.30 | 84.70 | — |
| — | 35.40 | 48.80 | 42.10 | +0.41 | 40.7% | 1885 | 40.7% | -0.59 | 83.45 | 78.00 | 88.90 | — |
| — | 33.50 | 44.30 | 38.90 | +0.40 | 40.8% | 1890 | 40.8% | -0.61 | 87.05 | 81.10 | 93.00 | — |
| — | 31.70 | 44.90 | 38.30 | +0.39 | 40.8% | 1895 | 40.8% | -0.62 | 90.45 | 83.70 | 97.20 | — |
| — | 29.90 | 43.50 | 36.70 | +0.38 | 40.8% | 1900 | 40.8% | -0.63 | 93.15 | 87.40 | 98.90 | — |
| — | 28.20 | 41.90 | 35.05 | +0.36 | 40.9% | 1905 | 40.9% | -0.64 | 98.10 | 93.00 | 103.20 | — |
| — | 26.50 | 40.30 | 33.40 | +0.35 | 41.0% | 1910 | 41.0% | -0.65 | 99.15 | 94.40 | 103.90 | — |
| — | 24.90 | 38.80 | 31.85 | +0.34 | 41.0% | 1915 | 41.0% | -0.67 | 104.40 | 98.30 | 110.50 | — |
| — | 23.40 | 37.50 | 30.45 | +0.33 | 41.1% | 1920 | 41.1% | -0.68 | 107.00 | 101.60 | 112.40 | — |
| — | 21.90 | 36.10 | 29.00 | +0.31 | 41.1% | 1925 | 41.1% | -0.69 | 111.10 | 105.50 | 116.70 | — |
| — | 20.50 | 35.00 | 27.75 | +0.31 | 41.2% | 1930 | 41.2% | -0.70 | 114.70 | 109.50 | 119.90 | — |
| — | 19.10 | 33.70 | 26.40 | +0.29 | 41.3% | 1935 | 41.3% | -0.71 | 116.30 | 107.90 | 124.70 | — |
| — | 17.80 | 32.60 | 25.20 | +0.28 | 41.4% | 1940 | 41.4% | -0.72 | 120.70 | 112.90 | 128.50 | — |
| — | 16.50 | 31.10 | 23.80 | +0.27 | 41.5% | 1945 | 41.5% | -0.73 | 124.70 | 120.40 | 129.00 | — |
| — | 15.30 | 26.00 | 20.65 | +0.26 | 41.6% | 1950 | 41.6% | -0.74 | 128.50 | 121.10 | 135.90 | — |
| — | 14.10 | 29.30 | 21.70 | +0.25 | 41.7% | 1955 | 41.7% | -0.75 | 131.40 | 125.10 | 137.70 | — |
| — | 15.70 | 27.70 | 21.70 | +0.24 | 41.8% | 1960 | 41.8% | -0.76 | 135.55 | 129.20 | 141.90 | — |
| — | 11.90 | 26.90 | 19.40 | +0.23 | 41.9% | 1965 | 41.9% | -0.77 | 137.35 | 130.50 | 144.20 | — |
| — | 10.90 | 26.10 | 18.50 | +0.23 | 42.1% | 1970 | 42.1% | -0.78 | 142.65 | 135.40 | 149.90 | — |
| — | 9.90 | 25.70 | 17.80 | +0.22 | 42.2% | 1975 | 42.2% | -0.79 | 147.35 | 141.40 | 153.30 | — |
| — | 9.00 | 22.00 | 15.50 | +0.21 | 42.3% | 1980 | 42.3% | -0.80 | 152.10 | 146.60 | 157.60 | — |
| — | 8.10 | 23.40 | 15.75 | +0.20 | 42.5% | 1985 | 42.5% | -0.80 | 155.80 | 147.90 | 163.70 | — |
| — | 7.20 | 23.00 | 15.10 | +0.19 | 42.6% | 1990 | 42.6% | -0.81 | 161.30 | 155.00 | 167.60 | — |
| — | 6.40 | 22.50 | 14.45 | +0.19 | 42.8% | 1995 | 42.8% | -0.82 | 164.15 | 156.40 | 171.90 | — |
| — | 5.60 | 18.00 | 11.80 | +0.19 | 42.9% | 2000 | 42.9% | -0.83 | 167.15 | 161.30 | 173.00 | — |
| — | 10.00 | 14.00 | 12.00 | +0.17 | 43.3% | 2010 | 43.3% | -0.84 | 177.75 | 170.50 | 185.00 | — |
| — | 2.80 | 16.60 | 9.70 | +0.16 | 43.6% | 2020 | 43.6% | -0.85 | 186.65 | 180.00 | 193.30 | — |
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.