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 | |
| — | 181.40 | 193.10 | 187.25 | — | — | 1700 | 53.7% | -0.03 | 1.38 | 1.20 | 1.55 | — |
| — | 177.80 | 189.30 | 183.55 | +0.97 | 53.2% | 1705 | 53.2% | -0.03 | 1.43 | 0.65 | 2.20 | — |
| — | 173.60 | 186.70 | 180.15 | — | — | 1707.5 | — | — | 1.85 | 0.60 | 3.10 | — |
| — | 171.60 | 184.50 | 178.05 | +0.96 | 52.7% | 1710 | 52.7% | -0.04 | 1.95 | 0.80 | 3.10 | — |
| — | 166.20 | 179.10 | 172.65 | +0.96 | 52.2% | 1715 | — | — | 2.75 | 0.90 | 4.60 | — |
| — | 161.00 | 174.30 | 167.65 | — | — | 1720 | 51.8% | -0.04 | 2.33 | 0.95 | 3.70 | — |
| — | 156.00 | 168.80 | 162.40 | +0.95 | 51.3% | 1725 | 51.3% | -0.05 | 1.77 | 1.30 | 2.25 | — |
| — | 150.90 | 162.00 | 156.45 | +0.95 | 50.9% | 1730 | — | — | 2.80 | 1.60 | 4.00 | — |
| — | 147.70 | 160.10 | 153.90 | +0.95 | 50.5% | 1735 | — | — | 2.08 | 1.15 | 3.00 | — |
| — | 143.90 | 155.20 | 149.55 | +0.94 | 50.1% | 1740 | — | — | 2.40 | 1.80 | 3.00 | — |
| — | 137.60 | 150.40 | 144.00 | — | — | 1745 | 49.7% | -0.07 | 2.67 | 2.15 | 3.20 | — |
| — | 132.20 | 146.00 | 139.10 | +0.93 | 49.3% | 1750 | — | — | 3.05 | 2.50 | 3.60 | — |
| — | 128.60 | 141.60 | 135.10 | — | — | 1755 | 49.0% | -0.08 | 3.60 | 3.10 | 4.10 | — |
| — | 123.80 | 135.90 | 129.85 | — | — | 1760 | — | — | 3.80 | 2.10 | 5.50 | — |
| — | 120.40 | 131.30 | 125.85 | +0.91 | 48.4% | 1765 | 48.4% | -0.09 | 3.95 | 2.90 | 5.00 | — |
| — | 118.20 | 128.90 | 123.55 | +0.90 | 48.2% | 1767.5 | 48.2% | -0.10 | 4.15 | 3.10 | 5.20 | — |
| — | 115.90 | 127.20 | 121.55 | — | — | 1770 | — | — | 4.35 | 3.30 | 5.40 | — |
| — | 113.50 | 125.50 | 119.50 | +0.89 | 47.9% | 1772.5 | — | — | 5.15 | 3.20 | 7.10 | — |
| — | 111.70 | 123.00 | 117.35 | +0.89 | 47.8% | 1775 | 47.8% | -0.11 | 5.15 | 4.00 | 6.30 | — |
| — | 106.30 | 117.60 | 111.95 | — | — | 1780 | 47.6% | -0.12 | 5.85 | 4.30 | 7.40 | — |
| — | 100.00 | 114.40 | 107.20 | +0.87 | 47.3% | 1785 | — | — | 6.10 | 3.60 | 8.60 | — |
| — | 97.30 | 110.10 | 103.70 | — | — | 1790 | 47.1% | -0.14 | 7.15 | 5.50 | 8.80 | — |
| — | 95.70 | 107.90 | 101.80 | +0.85 | 47.0% | 1792.5 | — | — | 7.15 | 6.50 | 7.80 | — |
| — | 93.60 | 105.80 | 99.70 | — | — | 1795 | — | — | 7.20 | 5.50 | 8.90 | — |
| — | 90.00 | 100.70 | 95.35 | +0.84 | 46.8% | 1797.5 | 46.8% | -0.16 | 7.55 | 6.20 | 8.90 | — |
| — | 87.70 | 98.40 | 93.05 | — | — | 1800 | 46.7% | -0.17 | 7.70 | 6.40 | 9.00 | — |
| — | 85.00 | 96.10 | 90.55 | +0.82 | 46.6% | 1805 | 46.6% | -0.18 | 8.90 | 7.50 | 10.30 | — |
| — | 78.70 | 92.00 | 85.35 | +0.80 | 46.4% | 1810 | 46.4% | -0.20 | 9.25 | 3.90 | 14.60 | — |
| — | 76.90 | 89.40 | 83.15 | +0.79 | 46.3% | 1815 | 46.3% | -0.21 | 13.15 | 7.20 | 19.10 | — |
| — | 71.80 | 84.00 | 77.90 | +0.77 | 46.2% | 1820 | 46.2% | -0.23 | 10.70 | 6.70 | 14.70 | — |
| — | 67.90 | 81.60 | 74.75 | +0.75 | 46.1% | 1825 | 46.1% | -0.25 | 12.85 | 9.70 | 16.00 | — |
| — | 64.60 | 74.50 | 69.55 | +0.73 | 46.0% | 1830 | 46.0% | -0.27 | 13.90 | 11.80 | 16.00 | — |
| — | 62.80 | 74.60 | 68.70 | +0.72 | 46.0% | 1835 | 46.0% | -0.29 | 16.50 | 11.80 | 21.20 | — |
| — | 58.50 | 67.40 | 62.95 | +0.70 | 45.9% | 1840 | 45.9% | -0.30 | 16.05 | 13.60 | 18.50 | — |
| — | 53.20 | 65.50 | 59.35 | +0.68 | 45.9% | 1845 | 45.9% | -0.32 | 16.80 | 13.30 | 20.30 | — |
| — | 52.80 | 61.30 | 57.05 | +0.66 | 45.9% | 1850 | 45.9% | -0.34 | 20.00 | 18.50 | 21.50 | — |
| — | 43.30 | 56.60 | 49.95 | +0.61 | 45.8% | 1860 | 45.8% | -0.39 | 24.20 | 22.50 | 25.90 | — |
| — | 38.20 | 49.90 | 44.05 | +0.57 | 45.9% | 1870 | 45.9% | -0.43 | 29.00 | 23.50 | 34.50 | — |
| — | 32.60 | 42.00 | 37.30 | +0.53 | 45.9% | 1880 | 45.9% | -0.47 | 32.70 | 30.60 | 34.80 | — |
| — | 29.40 | 37.00 | 33.20 | +0.48 | 46.0% | 1890 | 46.0% | -0.52 | 37.15 | 32.80 | 41.50 | — |
| — | 23.40 | 31.00 | 27.20 | +0.44 | 46.1% | 1900 | 46.1% | -0.56 | 42.45 | 37.20 | 47.70 | — |
| — | 18.40 | 27.50 | 22.95 | +0.40 | 46.2% | 1910 | 46.2% | -0.60 | 48.00 | 43.10 | 52.90 | — |
| — | 14.20 | 23.40 | 18.80 | +0.36 | 46.3% | 1920 | 46.3% | -0.65 | 54.60 | 49.90 | 59.30 | — |
| — | 15.40 | 23.10 | 19.25 | +0.32 | 46.4% | 1930 | 46.4% | -0.68 | 63.15 | 56.30 | 70.00 | — |
| — | 10.00 | 22.80 | 16.40 | +0.28 | 46.6% | 1940 | 46.6% | -0.72 | 69.35 | 61.20 | 77.50 | — |
| — | 11.70 | 15.50 | 13.60 | +0.25 | 46.7% | 1950 | 46.7% | -0.75 | 77.95 | 72.10 | 83.80 | — |
| — | 5.40 | 12.00 | 8.70 | +0.22 | 46.8% | 1960 | 46.8% | -0.79 | 84.80 | 77.60 | 92.00 | — |
| — | 2.00 | 18.50 | 10.25 | +0.19 | 46.9% | 1970 | 46.9% | -0.81 | 93.00 | 86.00 | 100.00 | — |
| — | 6.40 | 10.50 | 8.45 | +0.16 | 47.0% | 1980 | 47.0% | -0.84 | 101.70 | 94.40 | 109.00 | — |
| — | 4.10 | 5.70 | 4.90 | +0.12 | 47.3% | 2000 | 47.3% | -0.89 | 119.15 | 112.30 | 126.00 | — |
| — | 1.65 | 5.00 | 3.33 | +0.08 | 47.5% | 2020 | 47.5% | -0.92 | 137.90 | 131.30 | 144.50 | — |
| — | 1.30 | 3.00 | 2.15 | +0.06 | 47.8% | 2040 | 47.8% | -0.95 | 156.90 | 149.90 | 163.90 | — |
| — | 0.70 | 1.95 | 1.32 | +0.04 | 48.1% | 2060 | 48.1% | -0.97 | 176.10 | 169.50 | 182.70 | — |
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.