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 | |
| — | 182.10 | 196.50 | 189.30 | +0.92 | 49.0% | 1620 | 49.0% | -0.08 | — | — | 14.90 | — |
| — | 177.40 | 190.00 | 183.70 | +0.91 | 48.7% | 1625 | 48.7% | -0.09 | 3.62 | 0.05 | 7.20 | — |
| — | 172.80 | 188.00 | 180.40 | +0.91 | 48.4% | 1630 | 48.4% | -0.09 | 6.00 | 1.10 | 10.90 | — |
| — | 168.20 | 183.10 | 175.65 | +0.90 | 48.2% | 1635 | 48.2% | -0.10 | 5.05 | 2.40 | 7.70 | — |
| — | 163.10 | 179.00 | 171.05 | +0.89 | 48.0% | 1640 | 48.0% | -0.11 | 8.57 | 0.75 | 16.40 | — |
| — | 161.00 | 171.80 | 166.40 | +0.89 | 47.7% | 1645 | 47.7% | -0.11 | 8.07 | 2.65 | 13.50 | — |
| — | 154.30 | 170.00 | 162.15 | +0.88 | 47.5% | 1650 | 47.5% | -0.12 | 6.60 | 3.20 | 10.00 | — |
| — | 149.90 | 161.90 | 155.90 | +0.88 | 47.3% | 1655 | 47.3% | -0.13 | 9.72 | 2.05 | 17.40 | — |
| — | 146.30 | 157.70 | 152.00 | +0.87 | 47.1% | 1660 | 47.1% | -0.13 | 9.65 | 3.80 | 15.50 | — |
| — | 141.30 | 153.20 | 147.25 | +0.86 | 46.9% | 1665 | 46.9% | -0.14 | 10.70 | 3.80 | 17.60 | — |
| — | 137.60 | 149.20 | 143.40 | +0.85 | 46.7% | 1670 | 46.7% | -0.15 | 11.40 | 4.20 | 18.60 | — |
| — | 133.30 | 144.50 | 138.90 | +0.84 | 46.6% | 1675 | 46.6% | -0.16 | 9.55 | 2.60 | 16.50 | — |
| — | 128.60 | 140.50 | 134.55 | +0.83 | 46.4% | 1680 | 46.4% | -0.17 | 11.30 | 5.30 | 17.30 | — |
| — | 124.40 | 136.20 | 130.30 | +0.83 | 46.2% | 1685 | 46.2% | -0.17 | 11.80 | 5.60 | 18.00 | — |
| — | 120.40 | 132.10 | 126.25 | +0.82 | 46.1% | 1690 | 46.1% | -0.18 | 13.65 | 5.40 | 21.90 | — |
| — | 116.30 | 128.20 | 122.25 | +0.81 | 45.9% | 1695 | 45.9% | -0.19 | 13.30 | 6.80 | 19.80 | — |
| — | 112.40 | 124.30 | 118.35 | +0.80 | 45.8% | 1700 | 45.8% | -0.20 | 13.05 | 7.60 | 18.50 | — |
| — | 108.50 | 120.80 | 114.65 | +0.79 | 45.7% | 1705 | 45.7% | -0.21 | 16.85 | 8.70 | 25.00 | — |
| — | 106.50 | 118.90 | 112.70 | +0.78 | 45.6% | 1707.5 | 45.6% | -0.22 | 15.80 | 9.30 | 22.30 | — |
| — | 104.60 | 116.50 | 110.55 | +0.77 | 45.5% | 1710 | 45.5% | -0.23 | 16.75 | 10.00 | 23.50 | — |
| — | 100.80 | 113.30 | 107.05 | +0.76 | 45.4% | 1715 | 45.4% | -0.24 | 17.80 | 11.20 | 24.40 | — |
| — | 97.10 | 110.00 | 103.55 | +0.75 | 45.3% | 1720 | 45.3% | -0.25 | 19.80 | 13.50 | 26.10 | — |
| — | 93.40 | 105.30 | 99.35 | +0.74 | 45.2% | 1725 | 45.2% | -0.26 | 21.25 | 15.10 | 27.40 | — |
| — | 89.80 | 101.80 | 95.80 | +0.73 | 45.1% | 1730 | 45.1% | -0.28 | 22.65 | 16.50 | 28.80 | — |
| — | 86.30 | 98.40 | 92.35 | +0.71 | 45.0% | 1735 | 45.0% | -0.29 | 24.25 | 17.10 | 31.40 | — |
| — | 82.80 | 96.00 | 89.40 | +0.70 | 44.9% | 1740 | 44.9% | -0.30 | 25.80 | 19.60 | 32.00 | — |
| — | 79.80 | 92.20 | 86.00 | +0.69 | 44.9% | 1745 | 44.9% | -0.31 | 28.20 | 20.40 | 36.00 | — |
| — | 76.10 | 88.40 | 82.25 | +0.67 | 44.8% | 1750 | 44.8% | -0.33 | 29.75 | 22.10 | 37.40 | — |
| — | 72.80 | 85.30 | 79.05 | +0.66 | 44.7% | 1755 | 44.7% | -0.34 | 31.20 | 24.90 | 37.50 | — |
| — | 69.70 | 82.20 | 75.95 | +0.65 | 44.6% | 1760 | 44.6% | -0.35 | 34.05 | 26.70 | 41.40 | — |
| — | 66.70 | 79.20 | 72.95 | +0.63 | 44.6% | 1765 | 44.6% | -0.37 | 35.15 | 28.80 | 41.50 | — |
| — | 63.90 | 76.30 | 70.10 | +0.62 | 44.5% | 1770 | 44.5% | -0.38 | 36.80 | 30.10 | 43.50 | — |
| — | 60.70 | 73.80 | 67.25 | +0.61 | 44.5% | 1775 | 44.5% | -0.39 | 39.35 | 33.00 | 45.70 | — |
| — | 57.90 | 71.00 | 64.45 | +0.59 | 44.4% | 1780 | 44.4% | -0.41 | 41.25 | 35.30 | 47.20 | — |
| — | 55.30 | 69.40 | 62.35 | +0.57 | 44.4% | 1785 | 44.4% | -0.43 | 43.95 | 37.70 | 50.20 | — |
| — | 52.70 | 63.80 | 58.25 | +0.56 | 44.3% | 1790 | 44.3% | -0.45 | 45.40 | 39.00 | 51.80 | — |
| — | 50.20 | 62.10 | 56.15 | +0.54 | 44.3% | 1795 | 44.3% | -0.46 | 48.70 | 42.40 | 55.00 | — |
| — | 48.00 | 58.80 | 53.40 | +0.52 | 44.3% | 1800 | 44.3% | -0.48 | 52.75 | 48.00 | 57.50 | — |
| — | 45.60 | 57.10 | 51.35 | +0.51 | 44.2% | 1805 | 44.2% | -0.49 | 54.05 | 47.60 | 60.50 | — |
| — | 44.20 | 57.00 | 50.60 | +0.51 | 44.2% | 1807.5 | 44.2% | -0.49 | 55.40 | 49.10 | 61.70 | — |
| — | 43.20 | 55.70 | 49.45 | +0.50 | 44.2% | 1810 | 44.2% | -0.50 | 57.25 | 50.00 | 64.50 | — |
| — | 42.00 | 54.10 | 48.05 | +0.49 | 44.2% | 1812.5 | 44.2% | -0.51 | 58.30 | 50.70 | 65.90 | — |
| — | 40.00 | 55.10 | 47.55 | +0.48 | 44.2% | 1815 | 44.2% | -0.52 | 59.60 | 53.20 | 66.00 | — |
| — | 39.80 | 52.50 | 46.15 | +0.48 | 44.2% | 1817.5 | 44.2% | -0.53 | 60.90 | 54.40 | 67.40 | — |
| — | 38.90 | 52.00 | 45.45 | +0.47 | 44.2% | 1820 | 44.2% | -0.53 | 62.30 | 55.80 | 68.80 | — |
| — | 37.60 | 52.00 | 44.80 | +0.46 | 44.2% | 1822.5 | 44.2% | -0.54 | 62.55 | 57.30 | 67.80 | — |
| — | 36.60 | 49.30 | 42.95 | +0.45 | 44.1% | 1825 | 44.1% | -0.55 | 65.25 | 58.70 | 71.80 | — |
| — | 35.60 | 48.30 | 41.95 | +0.45 | 44.1% | 1827.5 | 44.1% | -0.55 | 66.80 | 60.50 | 73.10 | — |
| — | 34.60 | 47.20 | 40.90 | +0.44 | 44.1% | 1830 | 44.1% | -0.56 | 68.15 | 61.60 | 74.70 | — |
| — | 33.60 | 46.20 | 39.90 | +0.43 | 44.1% | 1832.5 | 44.1% | -0.57 | 69.70 | 63.20 | 76.20 | — |
| — | 32.80 | 47.40 | 40.10 | +0.42 | 44.1% | 1835 | 44.1% | -0.58 | 70.95 | 64.70 | 77.20 | — |
| — | 30.80 | 45.00 | 37.90 | +0.41 | 44.1% | 1840 | 44.1% | -0.60 | 74.05 | 68.00 | 80.10 | — |
| — | 29.00 | 41.40 | 35.20 | +0.40 | 44.1% | 1845 | 44.1% | -0.61 | 76.95 | 70.30 | 83.60 | — |
| — | 27.30 | 39.60 | 33.45 | +0.38 | 44.1% | 1850 | 44.1% | -0.62 | 80.55 | 74.20 | 86.90 | — |
| — | 25.60 | 40.00 | 32.80 | +0.37 | 44.1% | 1855 | 44.1% | -0.64 | 84.05 | 77.90 | 90.20 | — |
| — | 24.00 | 38.80 | 31.40 | +0.35 | 44.1% | 1860 | 44.1% | -0.65 | 87.10 | 81.30 | 92.90 | — |
| — | 22.50 | 34.60 | 28.55 | +0.34 | 44.1% | 1865 | 44.1% | -0.66 | 90.65 | 84.30 | 97.00 | — |
| — | 21.10 | 32.50 | 26.80 | +0.32 | 44.1% | 1870 | 44.1% | -0.68 | 94.35 | 88.20 | 100.50 | — |
| — | 19.60 | 31.60 | 25.60 | +0.31 | 44.1% | 1875 | 44.1% | -0.69 | 98.05 | 92.00 | 104.10 | — |
| — | 18.20 | 30.10 | 24.15 | +0.30 | 44.1% | 1880 | 44.1% | -0.70 | 101.80 | 95.90 | 107.70 | — |
| — | 17.00 | 31.80 | 24.40 | +0.29 | 44.1% | 1885 | 44.1% | -0.71 | 105.25 | 99.10 | 111.40 | — |
| — | 15.80 | 27.40 | 21.60 | +0.27 | 44.1% | 1890 | 44.1% | -0.73 | 109.25 | 103.40 | 115.10 | — |
| — | 14.60 | 28.60 | 21.60 | +0.27 | 44.2% | 1895 | 44.2% | -0.74 | 113.15 | 107.30 | 119.00 | — |
| — | 13.50 | 24.90 | 19.20 | +0.25 | 44.2% | 1900 | 44.2% | -0.75 | 117.00 | 111.20 | 122.80 | — |
| — | 10.10 | 27.40 | 18.75 | +0.24 | 44.2% | 1905 | 44.2% | -0.76 | 120.95 | 115.10 | 126.80 | — |
| — | 10.00 | 25.50 | 17.75 | +0.23 | 44.2% | 1910 | 44.2% | -0.77 | 124.95 | 119.10 | 130.80 | — |
| — | 8.00 | 25.00 | 16.50 | +0.22 | 44.3% | 1915 | 44.3% | -0.78 | 128.45 | 122.10 | 134.80 | — |
| — | 7.50 | 20.90 | 14.20 | +0.21 | 44.3% | 1920 | 44.3% | -0.79 | 132.50 | 126.20 | 138.80 | — |
| — | 13.00 | 20.10 | 16.55 | +0.20 | 44.3% | 1925 | — | — | 136.65 | 130.30 | 143.00 | — |
| — | 6.00 | 19.30 | 12.65 | — | — | 1930 | — | — | 141.00 | 134.90 | 147.10 | — |
| — | 5.00 | 19.10 | 12.05 | +0.18 | 44.4% | 1935 | 44.4% | -0.82 | 145.70 | 140.00 | 151.40 | — |
| — | 4.00 | 17.10 | 10.55 | — | — | 1940 | 44.5% | -0.83 | 150.00 | 144.20 | 155.80 | — |
| — | 2.60 | 17.60 | 10.10 | +0.16 | 44.5% | 1945 | 44.5% | -0.84 | 154.05 | 148.00 | 160.10 | — |
| — | 8.30 | 19.60 | 13.95 | +0.16 | 44.6% | 1950 | 44.6% | -0.85 | 158.55 | 152.90 | 164.20 | — |
| — | 2.50 | 15.80 | 9.15 | +0.15 | 44.6% | 1955 | 44.6% | -0.86 | 162.30 | 156.10 | 168.50 | — |
| — | 3.90 | 18.20 | 11.05 | +0.14 | 44.7% | 1960 | 44.7% | -0.86 | 166.80 | 160.50 | 173.10 | — |
| — | 3.40 | 14.00 | 8.70 | +0.13 | 44.8% | 1965 | 44.8% | -0.87 | 171.70 | 166.00 | 177.40 | — |
| — | 2.65 | 14.70 | 8.68 | — | — | 1970 | — | — | 176.55 | 170.80 | 182.30 | — |
| — | 2.15 | 17.10 | 9.62 | +0.12 | 44.9% | 1975 | 44.9% | -0.89 | 180.45 | 174.00 | 186.90 | — |
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.