Spot 1802.77
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.00 | 188.00 | 182.00 | +0.98 | 60.9% | 1620 | 60.9% | -0.02 | 0.85 | 0.30 | 1.40 | — |
| — | 156.40 | 170.80 | 163.60 | +0.97 | 58.0% | 1640 | 58.0% | -0.03 | 0.78 | 0.05 | 1.50 | — |
| — | 152.10 | 165.60 | 158.85 | +0.96 | 57.4% | 1645 | 57.4% | -0.04 | — | — | 7.60 | — |
| — | 147.20 | 161.80 | 154.50 | +0.96 | 56.7% | 1650 | 56.7% | -0.04 | 2.02 | 0.05 | 4.00 | — |
| — | 142.40 | 157.50 | 149.95 | +0.96 | 56.0% | 1655 | — | — | 3.95 | 1.00 | 6.90 | — |
| — | 137.30 | 152.00 | 144.65 | +0.95 | 55.4% | 1660 | 55.4% | -0.05 | 2.75 | 1.50 | 4.00 | — |
| — | 132.70 | 146.30 | 139.50 | — | — | 1665 | 54.8% | -0.05 | 1.95 | 0.40 | 3.50 | — |
| — | 127.90 | 141.40 | 134.65 | +0.94 | 54.1% | 1670 | 54.1% | -0.05 | 2.33 | 0.35 | 4.30 | — |
| — | 122.90 | 137.70 | 130.30 | — | — | 1675 | 53.6% | -0.06 | 1.75 | 0.30 | 3.20 | — |
| — | 118.10 | 131.70 | 124.90 | — | — | 1680 | — | — | 2.08 | 0.95 | 3.20 | — |
| — | 113.50 | 127.30 | 120.40 | — | — | 1685 | — | — | 2.55 | 1.70 | 3.40 | — |
| — | 108.80 | 122.50 | 115.65 | — | — | 1690 | 51.9% | -0.08 | 2.77 | 1.85 | 3.70 | — |
| — | 104.20 | 117.90 | 111.05 | — | — | 1695 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 99.40 | 111.30 | 105.35 | +0.91 | 50.9% | 1700 | 50.9% | -0.10 | 3.67 | 2.95 | 4.40 | — |
| — | 95.00 | 106.80 | 100.90 | — | — | 1705 | — | — | 3.45 | 2.00 | 4.90 | — |
| — | 92.60 | 104.20 | 98.40 | — | — | 1707.5 | — | — | 3.40 | 1.60 | 5.20 | — |
| — | 90.20 | 104.80 | 97.50 | — | — | 1710 | — | — | 4.55 | 3.70 | 5.40 | — |
| — | 85.60 | 97.40 | 91.50 | — | — | 1715 | — | — | 4.03 | 2.05 | 6.00 | — |
| — | 81.30 | 93.10 | 87.20 | — | — | 1720 | — | — | 5.40 | 4.30 | 6.50 | — |
| — | 77.10 | 88.80 | 82.95 | — | — | 1725 | — | — | 4.38 | 1.45 | 7.30 | — |
| — | 72.60 | 84.50 | 78.55 | — | — | 1730 | — | — | 8.15 | 5.00 | 11.30 | — |
| — | 68.70 | 80.30 | 74.50 | +0.82 | 48.2% | 1735 | 48.2% | -0.18 | 7.05 | 5.10 | 9.00 | — |
| — | 64.60 | 76.30 | 70.45 | +0.80 | 48.0% | 1740 | 48.0% | -0.20 | 7.55 | 5.20 | 9.90 | — |
| — | 61.40 | 72.30 | 66.85 | +0.79 | 47.7% | 1745 | 47.7% | -0.21 | 7.25 | 3.10 | 11.40 | — |
| — | 56.90 | 69.30 | 63.10 | +0.77 | 47.5% | 1750 | 47.5% | -0.23 | 11.20 | 7.20 | 15.20 | — |
| — | 55.40 | 65.20 | 60.30 | +0.75 | 47.3% | 1755 | 47.3% | -0.25 | 10.80 | 7.30 | 14.30 | — |
| — | 49.60 | 61.80 | 55.70 | +0.72 | 47.1% | 1760 | 47.1% | -0.28 | 12.10 | 8.40 | 15.80 | — |
| — | 46.20 | 58.30 | 52.25 | +0.70 | 46.9% | 1765 | 46.9% | -0.30 | 13.80 | 10.40 | 17.20 | — |
| — | 44.60 | 56.80 | 50.70 | +0.69 | 46.9% | 1767.5 | 46.9% | -0.31 | 16.70 | 10.80 | 22.60 | — |
| — | 43.00 | 55.00 | 49.00 | +0.68 | 46.8% | 1770 | 46.8% | -0.32 | 15.10 | 11.60 | 18.60 | — |
| — | 41.40 | 53.50 | 47.45 | +0.67 | 46.7% | 1772.5 | 46.7% | -0.33 | 17.25 | 10.70 | 23.80 | — |
| — | 39.90 | 52.00 | 45.95 | +0.66 | 46.7% | 1775 | 46.7% | -0.35 | 17.20 | 13.50 | 20.90 | — |
| — | 37.00 | 46.80 | 41.90 | +0.63 | 46.6% | 1780 | 46.6% | -0.37 | 20.85 | 15.40 | 26.30 | — |
| — | 34.10 | 44.50 | 39.30 | +0.61 | 46.5% | 1785 | 46.5% | -0.40 | 23.80 | 17.90 | 29.70 | — |
| — | 31.10 | 43.70 | 37.40 | +0.58 | 46.5% | 1790 | 46.5% | -0.42 | 27.60 | 23.00 | 32.20 | — |
| — | 29.90 | 42.40 | 36.15 | +0.57 | 46.5% | 1792.5 | 46.5% | -0.43 | 26.90 | 23.60 | 30.20 | — |
| — | 28.60 | 41.10 | 34.85 | +0.56 | 46.4% | 1795 | 46.4% | -0.44 | 27.00 | 22.30 | 31.70 | — |
| — | 27.50 | 37.90 | 32.70 | +0.54 | 47.5% | 1797.5 | 46.4% | -0.47 | 28.20 | 23.60 | 32.80 | — |
| — | 28.80 | 35.00 | 31.90 | +0.52 | 46.4% | 1800 | 46.4% | -0.48 | 29.40 | 25.00 | 33.80 | — |
| — | 25.70 | 35.00 | 30.35 | +0.50 | 46.4% | 1805 | 46.4% | -0.51 | 33.40 | 27.70 | 39.10 | — |
| — | 21.80 | 34.10 | 27.95 | +0.47 | 46.4% | 1810 | 46.4% | -0.53 | 36.35 | 30.30 | 42.40 | — |
| — | 19.80 | 31.30 | 25.55 | +0.45 | 46.5% | 1815 | 46.5% | -0.55 | 37.55 | 33.50 | 41.60 | — |
| — | 19.40 | 29.90 | 24.65 | +0.42 | 46.5% | 1820 | 46.5% | -0.58 | 40.85 | 36.30 | 45.40 | — |
| — | 19.00 | 25.00 | 22.00 | +0.40 | 46.6% | 1825 | 46.6% | -0.60 | 43.85 | 39.70 | 48.00 | — |
| — | 14.20 | 25.10 | 19.65 | +0.37 | 46.6% | 1830 | 46.6% | -0.63 | 47.10 | 42.80 | 51.40 | — |
| — | 12.50 | 24.20 | 18.35 | +0.35 | 46.7% | 1835 | 46.7% | -0.65 | 51.05 | 46.10 | 56.00 | — |
| — | 13.60 | 22.50 | 18.05 | +0.32 | 46.8% | 1840 | 46.8% | -0.68 | 55.35 | 49.90 | 60.80 | — |
| — | 9.70 | 20.80 | 15.25 | +0.30 | 46.9% | 1845 | 46.9% | -0.70 | 56.55 | 53.20 | 59.90 | — |
| — | 12.30 | 15.50 | 13.90 | +0.28 | 47.0% | 1850 | 47.0% | -0.72 | 62.20 | 56.70 | 67.70 | — |
| — | 6.00 | 17.00 | 11.50 | +0.24 | 47.3% | 1860 | 47.3% | -0.76 | 68.10 | 64.40 | 71.80 | — |
| — | 3.80 | 17.30 | 10.55 | +0.21 | 47.6% | 1870 | 47.6% | -0.79 | 75.80 | 71.90 | 79.70 | — |
| — | 4.90 | 9.90 | 7.40 | +0.17 | 48.0% | 1880 | 48.0% | -0.83 | 85.70 | 80.50 | 90.90 | — |
| — | 4.00 | 7.50 | 5.75 | +0.14 | 48.4% | 1890 | 48.4% | -0.86 | 93.10 | 86.90 | 99.30 | — |
| — | 3.50 | 6.00 | 4.75 | +0.12 | 48.9% | 1900 | 48.9% | -0.88 | 102.30 | 95.90 | 108.70 | — |
| — | 2.60 | 4.20 | 3.40 | +0.10 | 49.5% | 1910 | 49.5% | -0.90 | 109.90 | 104.70 | 115.10 | — |
| — | 1.50 | 6.00 | 3.75 | +0.09 | 50.1% | 1920 | 50.1% | -0.92 | 120.50 | 114.10 | 126.90 | — |
| — | 0.55 | 4.50 | 2.52 | +0.07 | 50.8% | 1930 | 50.8% | -0.93 | 130.40 | 123.90 | 136.90 | — |
| — | 0.25 | 3.50 | 1.88 | +0.06 | 51.5% | 1940 | 51.5% | -0.94 | 140.15 | 133.80 | 146.50 | — |
| — | 1.25 | 2.45 | 1.85 | +0.05 | 52.1% | 1950 | 52.1% | -0.95 | 149.05 | 142.10 | 156.00 | — |
| — | 1.00 | 3.60 | 2.30 | +0.04 | 52.8% | 1960 | 52.8% | -0.96 | 158.40 | 150.90 | 165.90 | — |
| — | — | 8.00 | — | +0.04 | 53.4% | 1970 | 53.4% | -0.97 | 168.65 | 161.60 | 175.70 | — |
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.