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 | |
| — | 206.00 | 217.70 | 211.85 | +0.82 | 45.9% | 1620 | 45.9% | -0.18 | 26.20 | 21.70 | 30.70 | — |
| — | 190.00 | 201.10 | 195.55 | +0.79 | 45.6% | 1640 | 45.6% | -0.21 | 29.55 | 23.90 | 35.20 | — |
| — | 182.00 | 197.60 | 189.80 | +0.78 | 45.5% | 1650 | 45.5% | -0.22 | 30.65 | 24.00 | 37.30 | — |
| — | 174.40 | 187.50 | 180.95 | +0.76 | 45.3% | 1660 | 45.3% | -0.24 | 33.25 | 26.20 | 40.30 | — |
| — | 168.70 | 179.90 | 174.30 | +0.75 | 45.2% | 1670 | 45.2% | -0.25 | 37.40 | 32.10 | 42.70 | — |
| — | 161.70 | 172.80 | 167.25 | +0.74 | 45.1% | 1680 | 45.1% | -0.26 | 39.65 | 33.40 | 45.90 | — |
| — | 154.70 | 165.90 | 160.30 | +0.72 | 44.9% | 1690 | 44.9% | -0.28 | 42.50 | 36.00 | 49.00 | — |
| — | 148.00 | 159.10 | 153.55 | +0.71 | 44.8% | 1700 | 44.8% | -0.29 | 46.70 | 41.20 | 52.20 | — |
| — | 141.50 | 152.50 | 147.00 | +0.69 | 44.7% | 1710 | 44.7% | -0.31 | 50.20 | 45.30 | 55.10 | — |
| — | 134.00 | 147.60 | 140.80 | +0.68 | 44.6% | 1720 | 44.6% | -0.33 | 52.25 | 46.00 | 58.50 | — |
| — | 128.80 | 140.10 | 134.45 | +0.66 | 44.5% | 1730 | 44.5% | -0.34 | 56.80 | 50.40 | 63.20 | — |
| — | 122.00 | 135.60 | 128.80 | +0.64 | 44.4% | 1740 | 44.4% | -0.36 | 60.75 | 54.30 | 67.20 | — |
| — | 116.20 | 128.30 | 122.25 | +0.63 | 44.3% | 1750 | 44.3% | -0.38 | 64.95 | 58.40 | 71.50 | — |
| — | 110.00 | 122.70 | 116.35 | +0.61 | 44.2% | 1760 | 44.2% | -0.39 | 69.35 | 62.80 | 75.90 | — |
| — | 104.10 | 116.40 | 110.25 | +0.59 | 44.2% | 1770 | 44.2% | -0.41 | 74.20 | 68.00 | 80.40 | — |
| — | 98.80 | 112.30 | 105.55 | +0.58 | 44.1% | 1780 | 44.1% | -0.43 | 79.10 | 73.10 | 85.10 | — |
| — | 94.00 | 107.20 | 100.60 | +0.56 | 44.0% | 1790 | 44.0% | -0.44 | 83.40 | 76.90 | 89.90 | — |
| — | 89.30 | 100.00 | 94.65 | +0.54 | 44.0% | 1800 | 44.0% | -0.46 | 89.50 | 84.00 | 95.00 | — |
| — | 84.20 | 97.40 | 90.80 | +0.52 | 43.9% | 1810 | 43.9% | -0.48 | 94.35 | 88.50 | 100.20 | — |
| — | 80.90 | 92.70 | 86.80 | +0.51 | 43.9% | 1820 | 43.9% | -0.50 | 99.45 | 93.30 | 105.60 | — |
| — | 76.50 | 88.30 | 82.40 | +0.49 | 43.8% | 1830 | 43.8% | -0.51 | 105.10 | 98.30 | 111.90 | — |
| — | 71.20 | 81.90 | 76.55 | +0.47 | 43.8% | 1840 | 43.8% | -0.53 | 111.35 | 105.70 | 117.00 | — |
| — | 67.20 | 78.30 | 72.75 | +0.46 | 43.8% | 1850 | 43.8% | -0.55 | 116.00 | 110.00 | 122.00 | — |
| — | 68.00 | 76.10 | 72.05 | +0.44 | 43.7% | 1860 | 43.7% | -0.56 | 122.30 | 116.10 | 128.50 | — |
| — | 60.80 | 71.80 | 66.30 | +0.42 | 43.7% | 1870 | 43.7% | -0.58 | 128.75 | 122.30 | 135.20 | — |
| — | 56.20 | 70.80 | 63.50 | +0.41 | 43.7% | 1880 | 43.7% | -0.60 | 135.20 | 129.00 | 141.40 | — |
| — | 52.80 | 64.80 | 58.80 | +0.39 | 43.7% | 1890 | 43.7% | -0.62 | 141.80 | 135.60 | 148.00 | — |
| — | 50.20 | 61.60 | 55.90 | +0.37 | 43.7% | 1900 | 43.7% | -0.63 | 148.65 | 143.70 | 153.60 | — |
| — | 46.50 | 58.40 | 52.45 | +0.36 | 43.7% | 1910 | 43.7% | -0.65 | 155.45 | 149.20 | 161.70 | — |
| — | 43.50 | 55.40 | 49.45 | +0.35 | 43.7% | 1920 | 43.7% | -0.66 | 162.75 | 156.70 | 168.80 | — |
| — | 40.70 | 52.50 | 46.60 | +0.33 | 43.7% | 1930 | 43.7% | -0.68 | 169.70 | 163.40 | 176.00 | — |
| — | 36.50 | 52.40 | 44.45 | +0.31 | 43.7% | 1940 | 43.7% | -0.69 | 177.05 | 170.80 | 183.30 | — |
| — | 33.10 | 44.80 | 38.95 | +0.29 | 43.8% | 1960 | 43.8% | -0.72 | 192.40 | 186.40 | 198.40 | — |
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.