Spot 1815.96
· 470 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.50 | 203.10 | 189.30 | +0.97 | 42.8% | 1630 | 42.8% | -0.03 | 2.23 | 0.45 | 4.00 | — |
| — | 170.50 | 198.20 | 184.35 | +0.97 | 42.6% | 1635 | 42.6% | -0.03 | 5.72 | 0.05 | 11.40 | — |
| — | 166.20 | 193.30 | 179.75 | +0.96 | 42.4% | 1640 | 42.4% | -0.04 | — | — | 5.80 | — |
| — | 160.80 | 189.20 | 175.00 | +0.96 | 42.2% | 1645 | 42.2% | -0.04 | — | — | 8.80 | — |
| — | 156.00 | 184.00 | 170.00 | +0.95 | 42.0% | 1650 | 42.0% | -0.05 | — | — | 6.00 | — |
| — | 151.70 | 178.90 | 165.30 | +0.95 | 41.8% | 1655 | 41.8% | -0.05 | — | — | 9.60 | — |
| — | 146.90 | 175.10 | 161.00 | +0.95 | 41.6% | 1660 | 41.6% | -0.05 | — | — | 9.60 | — |
| — | 142.50 | 170.10 | 156.30 | +0.94 | 41.4% | 1665 | 41.4% | -0.06 | 5.88 | 0.05 | 11.70 | — |
| — | 137.80 | 165.90 | 151.85 | +0.93 | 41.2% | 1670 | 41.2% | -0.07 | — | — | 9.40 | — |
| — | 133.00 | 160.90 | 146.95 | +0.93 | 41.0% | 1675 | 41.0% | -0.07 | 6.62 | 0.05 | 13.20 | — |
| — | 128.40 | 156.00 | 142.20 | +0.92 | 40.9% | 1680 | 40.9% | -0.08 | — | — | 9.60 | — |
| — | 123.70 | 151.60 | 137.65 | +0.91 | 40.7% | 1685 | 40.7% | -0.09 | 6.92 | 0.05 | 13.80 | — |
| — | 119.10 | 147.00 | 133.05 | +0.91 | 40.5% | 1690 | 40.5% | -0.09 | 8.35 | 2.50 | 14.20 | — |
| — | 115.50 | 137.30 | 126.40 | +0.90 | 40.4% | 1695 | 40.4% | -0.10 | — | — | 9.60 | — |
| — | 114.00 | 137.80 | 125.90 | +0.89 | 40.2% | 1700 | 40.2% | -0.11 | 4.00 | 2.00 | 6.00 | — |
| — | 109.60 | 132.20 | 120.90 | +0.88 | 40.0% | 1705 | 40.0% | -0.12 | 7.78 | 0.05 | 15.50 | — |
| — | 105.20 | 128.90 | 117.05 | +0.87 | 39.9% | 1710 | 39.9% | -0.13 | 7.10 | 4.20 | 10.00 | — |
| — | 102.30 | 119.20 | 110.75 | +0.86 | 39.7% | 1715 | 39.7% | -0.14 | 8.32 | 0.05 | 16.60 | — |
| — | 98.30 | 114.90 | 106.60 | +0.85 | 39.6% | 1720 | 39.6% | -0.16 | 6.90 | 5.00 | 8.80 | — |
| — | 93.90 | 111.90 | 102.90 | +0.84 | 39.5% | 1725 | 39.5% | -0.16 | 8.15 | 5.50 | 10.80 | — |
| — | 89.80 | 107.40 | 98.60 | +0.82 | 39.3% | 1730 | 39.3% | -0.18 | 8.95 | 7.20 | 10.70 | — |
| — | 85.60 | 102.40 | 94.00 | +0.81 | 39.2% | 1735 | 39.2% | -0.19 | 9.93 | 0.25 | 19.60 | — |
| — | 81.40 | 98.30 | 89.85 | +0.79 | 39.1% | 1740 | 39.1% | -0.20 | 12.75 | 5.00 | 20.50 | — |
| — | 77.40 | 94.90 | 86.15 | +0.78 | 39.0% | 1745 | 39.0% | -0.22 | 11.90 | 2.30 | 21.50 | — |
| — | 73.60 | 90.50 | 82.05 | +0.76 | 38.9% | 1750 | 38.9% | -0.23 | 13.55 | 11.10 | 16.00 | — |
| — | 69.70 | 87.20 | 78.45 | +0.75 | 38.8% | 1755 | 38.8% | -0.25 | 14.85 | 6.00 | 23.70 | — |
| — | 66.00 | 83.00 | 74.50 | +0.73 | 38.7% | 1760 | 38.7% | -0.27 | 15.40 | 5.90 | 24.90 | — |
| — | 62.30 | 78.70 | 70.50 | +0.72 | 38.6% | 1765 | 38.6% | -0.28 | 16.75 | 7.30 | 26.20 | — |
| — | 58.60 | 75.30 | 66.95 | +0.70 | 38.5% | 1770 | 38.5% | -0.30 | 16.90 | 8.80 | 25.00 | — |
| — | 55.20 | 71.80 | 63.50 | +0.68 | 38.4% | 1775 | 38.4% | -0.32 | 19.75 | 10.40 | 29.10 | — |
| — | 51.70 | 69.10 | 60.40 | +0.66 | 38.3% | 1780 | 38.3% | -0.34 | 21.40 | 12.10 | 30.70 | — |
| — | 48.40 | 65.30 | 56.85 | +0.63 | 38.2% | 1785 | 38.2% | -0.36 | 24.15 | 20.90 | 27.40 | — |
| — | 45.20 | 62.70 | 53.95 | +0.62 | 38.2% | 1790 | 38.2% | -0.38 | 25.55 | 16.90 | 34.20 | — |
| — | 43.60 | 60.70 | 52.15 | +0.61 | 38.1% | 1792.5 | 38.1% | -0.39 | 26.50 | 17.90 | 35.10 | — |
| — | 45.20 | 51.90 | 48.55 | +0.60 | 38.1% | 1795 | 38.1% | -0.40 | 26.90 | 17.70 | 36.10 | — |
| — | 40.50 | 58.00 | 49.25 | +0.59 | 38.1% | 1797.5 | 38.1% | -0.41 | 28.50 | 20.00 | 37.00 | — |
| — | 39.10 | 56.40 | 47.75 | +0.58 | 38.0% | 1800 | 38.0% | -0.43 | 28.95 | 19.80 | 38.10 | — |
| — | 37.50 | 55.40 | 46.45 | +0.57 | 38.0% | 1802.5 | 38.0% | -0.43 | 31.40 | 23.70 | 39.10 | — |
| — | 39.20 | 53.60 | 46.40 | +0.56 | 38.0% | 1805 | 38.0% | -0.44 | 34.55 | 28.90 | 40.20 | — |
| — | 37.70 | 52.30 | 45.00 | +0.55 | 38.0% | 1807.5 | 38.0% | -0.45 | 32.85 | 24.50 | 41.20 | — |
| — | 35.20 | 51.30 | 43.25 | +0.54 | 37.9% | 1810 | 37.9% | -0.46 | 34.05 | 25.80 | 42.30 | — |
| — | 31.90 | 49.60 | 40.75 | +0.53 | 37.9% | 1812.5 | 37.9% | -0.47 | 34.50 | 27.10 | 41.90 | — |
| — | 30.60 | 48.60 | 39.60 | +0.52 | 37.9% | 1815 | 37.9% | -0.48 | 39.25 | 33.90 | 44.60 | — |
| — | 33.20 | 38.30 | 35.75 | +0.50 | 37.9% | 1820 | 37.9% | -0.50 | 37.90 | 28.80 | 47.00 | — |
| — | 25.60 | 43.50 | 34.55 | +0.48 | 37.8% | 1825 | 37.8% | -0.52 | 44.30 | 39.10 | 49.50 | — |
| — | 23.20 | 41.30 | 32.25 | +0.46 | 37.8% | 1830 | 37.8% | -0.54 | 43.15 | 34.10 | 52.20 | — |
| — | 24.80 | 37.80 | 31.30 | +0.44 | 37.8% | 1835 | 37.8% | -0.57 | 46.25 | 37.60 | 54.90 | — |
| — | 18.80 | 36.70 | 27.75 | +0.42 | 37.8% | 1840 | 37.8% | -0.60 | 48.75 | 39.80 | 57.70 | — |
| — | 16.50 | 34.90 | 25.70 | +0.40 | 37.8% | 1845 | 37.8% | -0.61 | 51.70 | 42.80 | 60.60 | — |
| — | 14.80 | 32.90 | 23.85 | +0.38 | 37.8% | 1850 | 37.8% | -0.63 | 54.80 | 45.90 | 63.70 | — |
| — | 14.40 | 30.80 | 22.60 | +0.36 | 37.8% | 1855 | 37.8% | -0.65 | 58.35 | 49.90 | 66.80 | — |
| — | 16.30 | 21.70 | 19.00 | +0.33 | 37.8% | 1860 | 37.8% | -0.66 | 61.30 | 52.50 | 70.10 | — |
| — | 9.60 | 27.90 | 18.75 | +0.32 | 37.8% | 1865 | 37.8% | -0.68 | 64.65 | 55.90 | 73.40 | — |
| — | 7.70 | 19.90 | 13.80 | +0.30 | 37.8% | 1870 | 37.8% | -0.70 | 68.15 | 59.40 | 76.90 | — |
| — | 6.20 | 25.10 | 15.65 | +0.28 | 37.8% | 1875 | 37.8% | -0.72 | 71.70 | 63.00 | 80.40 | — |
| — | 6.00 | 24.00 | 15.00 | +0.27 | 37.8% | 1880 | 37.8% | -0.74 | 75.45 | 66.80 | 84.10 | — |
| — | 6.70 | 22.70 | 14.70 | +0.25 | 37.9% | 1885 | 37.9% | -0.75 | 79.20 | 70.60 | 87.80 | — |
| — | 2.50 | 21.70 | 12.10 | +0.24 | 37.9% | 1890 | 37.9% | -0.77 | 83.10 | 74.50 | 91.70 | — |
| — | 2.05 | 20.60 | 11.32 | +0.22 | 38.0% | 1895 | 38.0% | -0.78 | 86.75 | 77.90 | 95.60 | — |
| — | 0.40 | 19.70 | 10.05 | +0.20 | 38.0% | 1900 | 38.0% | -0.80 | 91.30 | 82.90 | 99.70 | — |
| — | 0.05 | 18.90 | 9.47 | +0.19 | 38.1% | 1905 | 38.1% | -0.81 | 94.70 | 85.70 | 103.70 | — |
| — | 1.25 | 10.80 | 6.03 | +0.18 | 38.1% | 1910 | 38.1% | -0.82 | 99.45 | 91.00 | 107.90 | — |
| — | 3.30 | 17.40 | 10.35 | +0.17 | 38.2% | 1915 | 38.2% | -0.84 | 103.75 | 95.30 | 112.20 | — |
| — | — | 9.00 | — | +0.16 | 38.3% | 1920 | 38.3% | -0.85 | 108.10 | 99.70 | 116.50 | — |
| — | 0.05 | 10.00 | 5.03 | +0.14 | 38.3% | 1925 | 38.3% | -0.86 | 110.70 | 100.50 | 120.90 | — |
| — | 0.05 | 15.70 | 7.88 | +0.13 | 38.4% | 1930 | 38.4% | -0.87 | 117.75 | 104.10 | 131.40 | — |
| — | 0.05 | 15.20 | 7.62 | +0.12 | 38.5% | 1935 | 38.5% | -0.88 | 120.60 | 108.70 | 132.50 | — |
| — | 0.05 | 9.60 | 4.83 | +0.12 | 38.6% | 1940 | 38.6% | -0.89 | 128.55 | 120.00 | 137.10 | — |
| — | 0.05 | 9.60 | 4.83 | +0.11 | 38.7% | 1945 | 38.7% | -0.90 | 131.55 | 118.00 | 145.10 | — |
| — | 0.05 | 6.80 | 3.42 | +0.10 | 38.8% | 1950 | 38.8% | -0.91 | 135.90 | 122.10 | 149.70 | — |
| — | 0.10 | 9.10 | 4.60 | +0.08 | 39.0% | 1960 | 39.0% | -0.92 | 144.80 | 136.00 | 153.60 | — |
| — | — | 7.70 | — | +0.07 | 39.3% | 1970 | 39.3% | -0.93 | 154.75 | 141.00 | 168.50 | — |
| — | — | 5.30 | — | +0.06 | 39.5% | 1980 | 39.5% | -0.94 | 164.65 | 150.60 | 178.70 | — |
| — | 0.05 | 12.00 | 6.03 | +0.05 | 39.8% | 1990 | 39.8% | -0.95 | 174.65 | 160.30 | 189.00 | — |
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.