Spot 1884.32
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 214.30 | 226.90 | 220.60 | — | — | 1700 | 44.9% | -0.19 | 27.15 | 24.40 | 29.90 | — |
| — | 206.50 | 217.90 | 212.20 | +0.80 | 44.8% | 1710 | 44.8% | -0.21 | 28.70 | 21.70 | 35.70 | — |
| — | 198.90 | 210.30 | 204.60 | +0.78 | 44.6% | 1720 | 44.6% | -0.22 | 29.40 | 24.40 | 34.40 | — |
| — | 190.00 | 203.90 | 196.95 | +0.77 | 44.5% | 1730 | 44.5% | -0.23 | 36.75 | 30.60 | 42.90 | — |
| — | 185.00 | 196.60 | 190.80 | +0.76 | 44.4% | 1740 | 44.4% | -0.24 | 37.10 | 34.20 | 40.00 | — |
| — | 176.90 | 187.40 | 182.15 | +0.75 | 44.3% | 1750 | 44.3% | -0.26 | 42.50 | 37.60 | 47.40 | — |
| — | 169.90 | 183.40 | 176.65 | +0.73 | 44.2% | 1760 | 44.2% | -0.27 | 44.90 | 39.00 | 50.80 | — |
| — | 164.20 | 173.00 | 168.60 | +0.71 | 44.0% | 1770 | 44.0% | -0.29 | 48.55 | 42.90 | 54.20 | — |
| — | 156.30 | 170.00 | 163.15 | +0.70 | 43.9% | 1780 | 43.9% | -0.30 | 49.45 | 45.50 | 53.40 | — |
| — | 150.80 | 159.70 | 155.25 | +0.69 | 43.8% | 1790 | 43.8% | -0.32 | 51.60 | 45.80 | 57.40 | — |
| — | 143.30 | 154.70 | 149.00 | +0.67 | 43.8% | 1800 | 43.8% | -0.33 | 56.05 | 53.00 | 59.10 | — |
| — | 137.00 | 148.40 | 142.70 | +0.65 | 43.7% | 1810 | 43.7% | -0.35 | 59.90 | 54.80 | 65.00 | — |
| — | 130.90 | 142.30 | 136.60 | +0.64 | 43.6% | 1820 | 43.6% | -0.36 | 65.55 | 58.60 | 72.50 | — |
| — | 126.00 | 136.40 | 131.20 | +0.62 | 43.5% | 1830 | 43.5% | -0.38 | 69.80 | 62.60 | 77.00 | — |
| — | 120.20 | 130.60 | 125.40 | +0.61 | 43.4% | 1840 | 43.4% | -0.40 | 74.00 | 66.80 | 81.20 | — |
| — | 114.60 | 125.00 | 119.80 | +0.59 | 43.4% | 1850 | 43.4% | -0.41 | 77.45 | 71.30 | 83.60 | — |
| — | 108.00 | 119.50 | 113.75 | +0.57 | 43.3% | 1860 | 43.3% | -0.43 | 82.80 | 75.60 | 90.00 | — |
| — | 105.90 | 116.50 | 111.20 | +0.56 | 43.3% | 1870 | 43.3% | -0.44 | 84.90 | 80.20 | 89.60 | — |
| — | 100.10 | 109.20 | 104.65 | +0.54 | 43.2% | 1880 | 43.2% | -0.46 | 89.90 | 85.90 | 93.90 | — |
| — | 92.60 | 104.20 | 98.40 | +0.53 | 43.2% | 1890 | 43.2% | -0.48 | 94.85 | 90.00 | 99.70 | — |
| — | 87.80 | 99.50 | 93.65 | +0.51 | 43.1% | 1900 | 43.1% | -0.49 | 102.10 | 97.00 | 107.20 | — |
| — | 83.30 | 94.80 | 89.05 | +0.49 | 43.1% | 1910 | 43.1% | -0.51 | 106.65 | 100.80 | 112.50 | — |
| — | 78.80 | 90.30 | 84.55 | +0.48 | 43.0% | 1920 | 43.0% | -0.53 | 112.55 | 106.90 | 118.20 | — |
| — | 76.20 | 86.00 | 81.10 | +0.46 | 43.0% | 1930 | 43.0% | -0.54 | 116.75 | 111.70 | 121.80 | — |
| — | 72.20 | 81.80 | 77.00 | +0.44 | 43.0% | 1940 | 43.0% | -0.56 | 122.85 | 117.90 | 127.80 | — |
| — | 64.90 | 74.00 | 69.45 | +0.41 | 43.0% | 1960 | 43.0% | -0.59 | 135.15 | 130.20 | 140.10 | — |
| — | 56.60 | 66.90 | 61.75 | +0.38 | 42.9% | 1980 | 42.9% | -0.63 | 148.55 | 143.30 | 153.80 | — |
| — | 51.80 | 58.20 | 55.00 | — | — | 2000 | — | — | 161.55 | 156.90 | 166.20 | — |
| — | 43.00 | 54.40 | 48.70 | — | — | 2020 | 42.9% | -0.68 | 175.90 | 171.50 | 180.30 | — |
| — | 39.80 | 47.20 | 43.50 | +0.29 | 42.9% | 2040 | — | — | 191.50 | 186.30 | 196.70 | — |
| — | 36.70 | 42.70 | 39.70 | — | — | 2060 | — | — | 206.75 | 201.50 | 212.00 | — |
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.