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 | |
| — | 181.50 | 208.60 | 195.05 | +0.92 | 41.6% | 1630 | 41.6% | -0.08 | 7.67 | 0.05 | 15.30 | — |
| — | 176.90 | 204.00 | 190.45 | +0.91 | 41.5% | 1635 | 41.5% | -0.09 | 7.28 | 0.05 | 14.50 | — |
| — | 172.40 | 199.60 | 186.00 | +0.91 | 41.4% | 1640 | 41.4% | -0.09 | 8.65 | 2.00 | 15.30 | — |
| — | 168.80 | 195.10 | 181.95 | +0.90 | 41.2% | 1645 | 41.2% | -0.10 | 8.12 | 0.05 | 16.20 | — |
| — | 166.60 | 190.70 | 178.65 | +0.90 | 41.1% | 1650 | 41.1% | -0.11 | 8.53 | 0.05 | 17.00 | — |
| — | 162.50 | 187.50 | 175.00 | +0.89 | 41.0% | 1655 | 41.0% | -0.11 | 8.82 | 0.05 | 17.60 | — |
| — | 154.50 | 182.60 | 168.55 | +0.88 | 40.8% | 1660 | 40.8% | -0.12 | 9.07 | 0.05 | 18.10 | — |
| — | 150.10 | 174.30 | 162.20 | +0.87 | 40.7% | 1665 | 40.7% | -0.13 | 9.38 | 0.05 | 18.70 | — |
| — | 145.30 | 173.50 | 159.40 | +0.87 | 40.6% | 1670 | 40.6% | -0.13 | 9.90 | 0.40 | 19.40 | — |
| — | 141.50 | 168.00 | 154.75 | +0.86 | 40.5% | 1675 | 40.5% | -0.14 | 10.62 | 1.15 | 20.10 | — |
| — | 137.20 | 165.90 | 151.55 | +0.85 | 40.4% | 1680 | 40.4% | -0.15 | 8.50 | 3.00 | 14.00 | — |
| — | 133.00 | 159.60 | 146.30 | +0.84 | 40.2% | 1685 | 40.2% | -0.16 | 10.82 | 2.85 | 18.80 | — |
| — | 128.50 | 156.90 | 142.70 | +0.83 | 40.1% | 1690 | 40.1% | -0.17 | 13.10 | 3.70 | 22.50 | — |
| — | 124.80 | 152.90 | 138.85 | +0.83 | 40.0% | 1695 | 40.0% | -0.17 | 13.00 | 6.10 | 19.90 | — |
| — | 120.70 | 147.40 | 134.05 | +0.82 | 39.9% | 1700 | 39.9% | -0.19 | 13.50 | 7.00 | 20.00 | — |
| — | 117.30 | 143.80 | 130.55 | +0.81 | 39.8% | 1705 | 39.8% | -0.19 | 16.45 | 8.40 | 24.50 | — |
| — | 112.90 | 142.30 | 127.60 | +0.80 | 39.7% | 1710 | 39.7% | -0.20 | 17.30 | 8.10 | 26.50 | — |
| — | 109.00 | 134.00 | 121.50 | +0.79 | 39.7% | 1715 | 39.7% | -0.21 | 18.50 | 9.30 | 27.70 | — |
| — | 109.00 | 131.90 | 120.45 | +0.78 | 39.6% | 1720 | 39.6% | -0.22 | 19.85 | 10.70 | 29.00 | — |
| — | 105.30 | 127.10 | 116.20 | +0.76 | 39.5% | 1725 | 39.5% | -0.24 | 21.00 | 11.90 | 30.10 | — |
| — | 101.20 | 122.20 | 111.70 | +0.75 | 39.4% | 1730 | 39.4% | -0.25 | 22.45 | 14.10 | 30.80 | — |
| — | 100.30 | 117.60 | 108.95 | +0.74 | 39.3% | 1735 | 39.3% | -0.26 | 23.95 | 15.00 | 32.90 | — |
| — | 96.70 | 113.30 | 105.00 | +0.73 | 39.3% | 1740 | 39.3% | -0.27 | 25.40 | 16.50 | 34.30 | — |
| — | 93.20 | 110.70 | 101.95 | +0.72 | 39.2% | 1745 | 39.2% | -0.28 | 26.35 | 20.90 | 31.80 | — |
| — | 89.80 | 107.40 | 98.60 | +0.70 | 39.1% | 1750 | 39.1% | -0.30 | 29.05 | 20.60 | 37.50 | — |
| — | 86.40 | 104.20 | 95.30 | +0.69 | 39.1% | 1755 | 39.1% | -0.31 | 30.10 | 21.10 | 39.10 | — |
| — | 83.10 | 100.90 | 92.00 | +0.68 | 39.0% | 1760 | 39.0% | -0.32 | 31.80 | 22.80 | 40.80 | — |
| — | 79.80 | 96.90 | 88.35 | +0.67 | 38.9% | 1765 | 38.9% | -0.33 | 33.75 | 24.90 | 42.60 | — |
| — | 76.60 | 94.50 | 85.55 | +0.65 | 38.9% | 1770 | 38.9% | -0.35 | 35.40 | 26.40 | 44.40 | — |
| — | 73.50 | 90.70 | 82.10 | +0.64 | 38.8% | 1775 | 38.8% | -0.36 | 37.30 | 28.40 | 46.20 | — |
| — | 70.40 | 88.40 | 79.40 | +0.63 | 38.8% | 1780 | 38.8% | -0.38 | 40.25 | 34.60 | 45.90 | — |
| — | 67.00 | 85.40 | 76.20 | +0.61 | 38.7% | 1785 | 38.7% | -0.39 | 44.05 | 38.10 | 50.00 | — |
| — | 64.50 | 82.40 | 73.45 | +0.60 | 38.7% | 1790 | 38.7% | -0.40 | 45.35 | 38.60 | 52.10 | — |
| — | 61.60 | 79.50 | 70.55 | +0.58 | 38.7% | 1795 | 38.7% | -0.42 | 47.20 | 40.20 | 54.20 | — |
| — | 60.00 | 76.40 | 68.20 | +0.57 | 38.6% | 1800 | 38.6% | -0.44 | 49.45 | 42.70 | 56.20 | — |
| — | 55.80 | 72.20 | 64.00 | +0.55 | 38.6% | 1805 | 38.6% | -0.45 | 52.50 | 46.50 | 58.50 | — |
| — | 53.00 | 70.90 | 61.95 | +0.54 | 38.6% | 1810 | 38.6% | -0.46 | 52.35 | 47.20 | 57.50 | — |
| — | 50.30 | 69.20 | 59.75 | +0.53 | 38.6% | 1815 | 38.6% | -0.48 | 57.15 | 51.30 | 63.00 | — |
| — | 47.60 | 66.60 | 57.10 | +0.51 | 38.5% | 1820 | 38.5% | -0.49 | 57.05 | 48.70 | 65.40 | — |
| — | 44.90 | 63.30 | 54.10 | +0.50 | 38.5% | 1825 | 38.5% | -0.51 | 59.00 | 50.10 | 67.90 | — |
| — | 42.30 | 60.60 | 51.45 | +0.48 | 38.5% | 1830 | 38.5% | -0.52 | 63.00 | 59.40 | 66.60 | — |
| — | 39.60 | 57.30 | 48.45 | +0.47 | 38.5% | 1835 | 38.5% | -0.53 | 63.90 | 55.00 | 72.80 | — |
| — | 37.30 | 56.00 | 46.65 | +0.45 | 38.5% | 1840 | 38.5% | -0.55 | 68.50 | 64.40 | 72.60 | — |
| — | 37.40 | 51.70 | 44.55 | +0.44 | 38.5% | 1845 | 38.5% | -0.56 | 71.35 | 67.20 | 75.50 | — |
| — | 32.70 | 51.60 | 42.15 | +0.42 | 38.5% | 1850 | 38.5% | -0.58 | 71.95 | 63.00 | 80.90 | — |
| — | 30.50 | 49.70 | 40.10 | +0.41 | 38.5% | 1855 | 38.5% | -0.59 | 74.80 | 65.80 | 83.80 | — |
| — | 28.30 | 47.60 | 37.95 | +0.40 | 38.5% | 1860 | 38.5% | -0.61 | 77.70 | 68.70 | 86.70 | — |
| — | 28.30 | 43.10 | 35.70 | +0.38 | 38.5% | 1865 | 38.5% | -0.62 | 80.70 | 71.70 | 89.70 | — |
| — | 26.80 | 41.50 | 34.15 | +0.37 | 38.5% | 1870 | 38.5% | -0.63 | 83.80 | 74.80 | 92.80 | — |
| — | 26.80 | 39.90 | 33.35 | +0.36 | 38.5% | 1875 | 38.5% | -0.65 | 86.90 | 77.90 | 95.90 | — |
| — | 25.80 | 37.00 | 31.40 | +0.34 | 38.5% | 1880 | 38.5% | -0.66 | 90.20 | 81.20 | 99.20 | — |
| — | 18.90 | 36.00 | 27.45 | +0.33 | 38.6% | 1885 | 38.6% | -0.67 | 93.50 | 84.50 | 102.50 | — |
| — | 17.30 | 36.60 | 26.95 | +0.32 | 38.6% | 1890 | 38.6% | -0.68 | 96.45 | 87.00 | 105.90 | — |
| — | 18.30 | 31.60 | 24.95 | +0.31 | 38.6% | 1895 | 38.6% | -0.70 | 100.40 | 91.40 | 109.40 | — |
| — | 14.30 | 34.20 | 24.25 | +0.29 | 38.6% | 1900 | 38.6% | -0.71 | 103.85 | 94.90 | 112.80 | — |
| — | 17.60 | 32.10 | 24.85 | +0.28 | 38.7% | 1905 | 38.7% | -0.72 | 107.60 | 98.70 | 116.50 | — |
| — | 11.60 | 26.40 | 19.00 | +0.27 | 38.7% | 1910 | 38.7% | -0.73 | 112.40 | 99.10 | 125.70 | — |
| — | 10.30 | 30.40 | 20.35 | +0.26 | 38.8% | 1915 | 38.8% | -0.74 | 114.50 | 103.10 | 125.90 | — |
| — | 9.20 | 29.30 | 19.25 | +0.25 | 38.8% | 1920 | 38.8% | -0.75 | 120.55 | 107.30 | 133.80 | — |
| — | 15.00 | 22.30 | 18.65 | +0.24 | 38.8% | 1925 | 38.8% | -0.77 | 123.75 | 109.60 | 137.90 | — |
| — | 7.00 | 24.20 | 15.60 | +0.23 | 38.9% | 1930 | 38.9% | -0.78 | 128.15 | 114.70 | 141.60 | — |
| — | 6.20 | 26.20 | 16.20 | +0.22 | 38.9% | 1935 | 38.9% | -0.79 | 131.90 | 117.80 | 146.00 | — |
| — | 5.10 | 18.70 | 11.90 | +0.21 | 39.0% | 1940 | 39.0% | -0.80 | 135.80 | 121.90 | 149.70 | — |
| — | 4.20 | 24.40 | 14.30 | +0.20 | 39.0% | 1945 | 39.0% | -0.80 | 137.80 | 125.10 | 150.50 | — |
| — | 3.60 | 23.70 | 13.65 | +0.19 | 39.1% | 1950 | 39.1% | -0.81 | 144.45 | 130.40 | 158.50 | — |
| — | 2.25 | 22.20 | 12.22 | +0.17 | 39.2% | 1960 | 39.2% | -0.83 | 152.50 | 138.40 | 166.60 | — |
| — | 0.75 | 20.50 | 10.62 | +0.16 | 39.4% | 1970 | 39.4% | -0.85 | 161.50 | 147.20 | 175.80 | — |
| — | 0.10 | 19.80 | 9.95 | +0.14 | 39.5% | 1980 | 39.5% | -0.86 | 170.45 | 156.20 | 184.70 | — |
| — | 0.35 | 18.80 | 9.57 | +0.13 | 39.7% | 1990 | 39.7% | -0.88 | 179.10 | 165.00 | 193.20 | — |
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.