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 | |
| — | 189.10 | 200.80 | 194.95 | +0.90 | 47.9% | 1700 | 47.9% | -0.10 | 5.03 | 2.55 | 7.50 | — |
| — | 184.40 | 196.00 | 190.20 | +0.90 | 47.7% | 1705 | 47.7% | -0.10 | 7.30 | 2.30 | 12.30 | — |
| — | 181.90 | 192.50 | 187.20 | +0.89 | 47.7% | 1707.5 | 47.7% | -0.11 | 6.45 | 3.00 | 9.90 | — |
| — | 180.60 | 191.80 | 186.20 | +0.89 | 47.6% | 1710 | 47.6% | -0.11 | 6.55 | 3.10 | 10.00 | — |
| — | 174.00 | 187.30 | 180.65 | +0.89 | 47.4% | 1715 | 47.4% | -0.11 | 7.65 | 5.40 | 9.90 | — |
| — | 170.00 | 183.10 | 176.55 | +0.88 | 47.2% | 1720 | 47.2% | -0.12 | 7.90 | 3.40 | 12.40 | — |
| — | 164.50 | 178.50 | 171.50 | +0.87 | 47.1% | 1725 | 47.1% | -0.13 | 8.80 | 3.60 | 14.00 | — |
| — | 160.50 | 174.10 | 167.30 | +0.86 | 46.9% | 1730 | 46.9% | -0.13 | 10.65 | 6.00 | 15.30 | — |
| — | 156.20 | 169.80 | 163.00 | +0.86 | 46.8% | 1735 | 46.8% | -0.14 | 10.85 | 6.40 | 15.30 | — |
| — | 152.00 | 165.50 | 158.75 | +0.85 | 46.6% | 1740 | 46.6% | -0.15 | 12.20 | 7.00 | 17.40 | — |
| — | 149.50 | 161.30 | 155.40 | +0.84 | 46.5% | 1745 | 46.5% | -0.16 | 13.25 | 6.30 | 20.20 | — |
| — | 144.00 | 157.10 | 150.55 | +0.84 | 46.3% | 1750 | 46.3% | -0.17 | 11.00 | 7.00 | 15.00 | — |
| — | 140.00 | 153.30 | 146.65 | +0.83 | 46.2% | 1755 | 46.2% | -0.18 | 13.95 | 7.90 | 20.00 | — |
| — | 136.00 | 149.20 | 142.60 | +0.82 | 46.0% | 1760 | 46.0% | -0.18 | 14.40 | 6.20 | 22.60 | — |
| — | 132.00 | 145.10 | 138.55 | +0.81 | 45.9% | 1765 | 45.9% | -0.19 | 15.50 | 7.50 | 23.50 | — |
| — | 128.00 | 141.10 | 134.55 | +0.80 | 45.8% | 1770 | 45.8% | -0.20 | 16.50 | 11.70 | 21.30 | — |
| — | 125.00 | 137.20 | 131.10 | +0.79 | 45.7% | 1775 | 45.7% | -0.21 | 18.65 | 11.80 | 25.50 | — |
| — | 121.60 | 133.30 | 127.45 | +0.78 | 45.6% | 1780 | 45.6% | -0.22 | 18.60 | 10.50 | 26.70 | — |
| — | 116.00 | 129.20 | 122.60 | +0.77 | 45.5% | 1785 | 45.5% | -0.23 | 19.65 | 11.70 | 27.60 | — |
| — | 112.00 | 125.70 | 118.85 | +0.76 | 45.3% | 1790 | 45.3% | -0.24 | 20.95 | 13.10 | 28.80 | — |
| — | 109.10 | 120.80 | 114.95 | +0.75 | 45.2% | 1795 | 45.2% | -0.25 | 22.20 | 14.40 | 30.00 | — |
| — | 107.40 | 115.30 | 111.35 | +0.74 | 45.1% | 1800 | 45.1% | -0.26 | 23.50 | 15.70 | 31.30 | — |
| — | 101.40 | 111.80 | 106.60 | +0.73 | 45.1% | 1805 | 45.1% | -0.27 | 25.00 | 20.10 | 29.90 | — |
| — | 98.90 | 113.30 | 106.10 | +0.72 | 45.0% | 1807.5 | 45.0% | -0.28 | 26.80 | 20.20 | 33.40 | — |
| — | 100.10 | 111.90 | 106.00 | +0.72 | 45.0% | 1810 | 45.0% | -0.28 | 26.15 | 21.80 | 30.50 | — |
| — | 96.00 | 107.00 | 101.50 | +0.71 | 44.9% | 1812.5 | 44.9% | -0.29 | 27.35 | 21.80 | 32.90 | — |
| — | 97.40 | 106.80 | 102.10 | +0.70 | 44.9% | 1815 | 44.9% | -0.30 | 29.40 | 23.60 | 35.20 | — |
| — | 95.70 | 104.80 | 100.25 | +0.70 | 44.8% | 1817.5 | 44.8% | -0.30 | 29.55 | 23.20 | 35.90 | — |
| — | 90.20 | 105.80 | 98.00 | — | — | 1820 | 44.8% | -0.31 | 30.55 | 24.00 | 37.10 | — |
| — | 92.30 | 101.60 | 96.95 | +0.69 | 44.8% | 1822.5 | 44.8% | -0.31 | 30.45 | 25.50 | 35.40 | — |
| — | 87.70 | 98.00 | 92.85 | — | — | 1825 | — | — | 31.20 | 27.50 | 34.90 | — |
| — | 88.90 | 98.10 | 93.50 | +0.67 | 44.7% | 1827.5 | 44.7% | -0.33 | 32.00 | 27.60 | 36.40 | — |
| — | 84.00 | 95.60 | 89.80 | — | — | 1830 | — | — | 32.45 | 29.30 | 35.60 | — |
| — | 85.60 | 93.10 | 89.35 | — | — | 1832.5 | — | — | 33.55 | 28.20 | 38.90 | — |
| — | 80.40 | 91.80 | 86.10 | +0.65 | 44.6% | 1835 | — | — | 34.00 | 29.10 | 38.90 | — |
| — | 77.50 | 92.50 | 85.00 | — | — | 1840 | 44.5% | -0.36 | 36.80 | 32.20 | 41.40 | — |
| — | 74.40 | 87.10 | 80.75 | +0.63 | 44.5% | 1845 | — | — | 37.40 | 32.80 | 42.00 | — |
| — | 71.40 | 82.30 | 76.85 | — | — | 1850 | — | — | 40.45 | 34.80 | 46.10 | — |
| — | 71.70 | 82.10 | 76.90 | +0.60 | 44.4% | 1855 | 44.4% | -0.40 | 42.55 | 38.00 | 47.10 | — |
| — | 68.80 | 80.50 | 74.65 | — | — | 1860 | 44.3% | -0.42 | 45.40 | 38.90 | 51.90 | — |
| — | 64.00 | 75.70 | 69.85 | +0.57 | 44.3% | 1865 | — | — | 47.80 | 41.50 | 54.10 | — |
| — | 60.10 | 75.00 | 67.55 | — | — | 1870 | — | — | 48.10 | 43.20 | 53.00 | — |
| — | 58.00 | 71.20 | 64.60 | — | — | 1875 | — | — | 49.70 | 44.40 | 55.00 | — |
| — | 57.00 | 67.00 | 62.00 | — | — | 1880 | — | — | 55.05 | 50.00 | 60.10 | — |
| — | 53.40 | 63.80 | 58.60 | — | — | 1885 | — | — | 55.65 | 49.40 | 61.90 | — |
| — | 51.10 | 64.80 | 57.95 | — | — | 1890 | — | — | 58.30 | 52.00 | 64.60 | — |
| — | 47.40 | 62.50 | 54.95 | +0.49 | 44.1% | 1895 | — | — | 61.75 | 54.60 | 68.90 | — |
| — | 47.10 | 59.80 | 53.45 | +0.47 | 44.1% | 1900 | 44.1% | -0.53 | 62.70 | 57.40 | 68.00 | — |
| — | 42.50 | 57.50 | 50.00 | +0.46 | 44.1% | 1905 | 44.1% | -0.54 | 67.15 | 60.20 | 74.10 | — |
| — | 40.30 | 56.00 | 48.15 | — | — | 1910 | 44.1% | -0.55 | 70.25 | 63.00 | 77.50 | — |
| — | 38.90 | 52.30 | 45.60 | +0.43 | 44.1% | 1915 | 44.1% | -0.56 | 71.50 | 66.00 | 77.00 | — |
| — | 39.60 | 49.30 | 44.45 | +0.42 | 44.1% | 1920 | 44.1% | -0.58 | 74.45 | 69.00 | 79.90 | — |
| — | 34.70 | 48.10 | 41.40 | +0.41 | 44.1% | 1925 | 44.1% | -0.59 | 77.55 | 72.20 | 82.90 | — |
| — | 32.40 | 45.40 | 38.90 | +0.39 | 44.1% | 1930 | 44.1% | -0.60 | 80.60 | 75.30 | 85.90 | — |
| — | 30.60 | 43.50 | 37.05 | +0.39 | 44.1% | 1935 | 44.1% | -0.62 | 83.55 | 78.40 | 88.70 | — |
| — | 30.90 | 41.40 | 36.15 | +0.37 | 44.1% | 1940 | 44.1% | -0.63 | 88.35 | 81.70 | 95.00 | — |
| — | 28.00 | 39.60 | 33.80 | +0.36 | 44.1% | 1945 | 44.1% | -0.64 | 90.40 | 85.00 | 95.80 | — |
| — | 26.20 | 38.30 | 32.25 | +0.34 | 44.1% | 1950 | 44.1% | -0.66 | 93.40 | 88.40 | 98.40 | — |
| — | 24.30 | 36.40 | 30.35 | +0.34 | 44.2% | 1955 | 44.2% | -0.67 | 97.75 | 91.90 | 103.60 | — |
| — | 23.10 | 35.10 | 29.10 | +0.32 | 44.2% | 1960 | 44.2% | -0.68 | 100.30 | 95.40 | 105.20 | — |
| — | 21.00 | 33.60 | 27.30 | +0.31 | 44.2% | 1965 | 44.2% | -0.69 | 103.85 | 99.00 | 108.70 | — |
| — | 19.80 | 32.10 | 25.95 | +0.30 | 44.3% | 1970 | 44.3% | -0.70 | 108.35 | 102.60 | 114.10 | — |
| — | 20.10 | 34.00 | 27.05 | +0.29 | 44.3% | 1975 | 44.3% | -0.71 | 113.15 | 106.30 | 120.00 | — |
| — | 16.80 | 28.00 | 22.40 | +0.28 | 44.4% | 1980 | 44.4% | -0.73 | 117.00 | 110.00 | 124.00 | — |
| — | 15.80 | 31.60 | 23.70 | +0.27 | 44.4% | 1985 | 44.4% | -0.74 | 119.50 | 113.80 | 125.20 | — |
| — | 16.50 | 26.50 | 21.50 | +0.26 | 44.5% | 1990 | 44.5% | -0.75 | 122.70 | 117.70 | 127.70 | — |
| — | 13.10 | 25.80 | 19.45 | +0.25 | 44.5% | 1995 | 44.5% | -0.76 | 127.75 | 121.50 | 134.00 | — |
| — | 11.90 | 27.50 | 19.70 | +0.23 | 44.6% | 2000 | 44.6% | -0.77 | 131.75 | 125.50 | 138.00 | — |
| — | 9.80 | 22.70 | 16.25 | +0.22 | 44.7% | 2010 | 44.7% | -0.79 | 139.15 | 133.50 | 144.80 | — |
| — | 7.90 | 20.90 | 14.40 | +0.20 | 44.9% | 2020 | 44.9% | -0.80 | 147.35 | 141.70 | 153.00 | — |
| — | 6.20 | 16.00 | 11.10 | +0.18 | 45.0% | 2030 | 45.0% | -0.82 | 155.70 | 150.00 | 161.40 | — |
| — | 10.00 | 14.70 | 12.35 | +0.17 | 45.2% | 2040 | 45.2% | -0.84 | 164.25 | 158.50 | 170.00 | — |
| — | 3.60 | 16.40 | 10.00 | +0.16 | 45.4% | 2050 | 45.4% | -0.85 | 173.60 | 167.20 | 180.00 | — |
| — | 3.50 | 15.60 | 9.55 | +0.14 | 45.6% | 2060 | 45.6% | -0.86 | 182.75 | 176.00 | 189.50 | — |
| — | 2.50 | 13.50 | 8.00 | — | — | 2070 | — | — | 192.45 | 186.90 | 198.00 | — |
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.