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 | |
| — | 206.20 | 233.90 | 220.05 | +0.81 | 48.8% | 1630 | 48.8% | -0.19 | 31.00 | 21.80 | 40.20 | — |
| — | 198.60 | 227.60 | 213.10 | +0.80 | 48.7% | 1640 | 48.7% | -0.20 | 30.10 | 18.30 | 41.90 | — |
| — | 194.70 | 217.70 | 206.20 | +0.79 | 48.7% | 1650 | 48.7% | -0.21 | 32.70 | 27.50 | 37.90 | — |
| — | 188.10 | 212.10 | 200.10 | +0.77 | 48.6% | 1660 | 48.6% | -0.23 | 38.85 | 30.20 | 47.50 | — |
| — | 176.50 | 203.10 | 189.80 | +0.76 | 48.6% | 1670 | 48.6% | -0.24 | 38.35 | 26.60 | 50.10 | — |
| — | 171.30 | 196.00 | 183.65 | +0.75 | 48.6% | 1680 | 48.6% | -0.25 | 41.20 | 31.50 | 50.90 | — |
| — | 164.50 | 189.20 | 176.85 | +0.73 | 48.5% | 1690 | 48.5% | -0.27 | 44.85 | 37.00 | 52.70 | — |
| — | 159.90 | 182.40 | 171.15 | +0.72 | 48.5% | 1700 | 48.5% | -0.28 | 47.95 | 40.60 | 55.30 | — |
| — | 153.30 | 179.50 | 166.40 | +0.70 | 48.4% | 1710 | 48.4% | -0.30 | 50.85 | 38.40 | 63.30 | — |
| — | 146.80 | 169.30 | 158.05 | +0.69 | 48.4% | 1720 | 48.4% | -0.31 | 54.35 | 42.90 | 65.80 | — |
| — | 137.60 | 162.90 | 150.25 | +0.67 | 48.4% | 1730 | 48.4% | -0.33 | 58.10 | 49.70 | 66.50 | — |
| — | 132.00 | 156.90 | 144.45 | +0.66 | 48.3% | 1740 | 48.3% | -0.34 | 61.05 | 51.40 | 70.70 | — |
| — | 126.40 | 150.70 | 138.55 | +0.64 | 48.3% | 1750 | 48.3% | -0.36 | 65.90 | 58.70 | 73.10 | — |
| — | 121.70 | 145.50 | 133.60 | +0.63 | 48.3% | 1760 | 48.3% | -0.38 | 71.25 | 62.50 | 80.00 | — |
| — | 119.80 | 136.30 | 128.05 | +0.61 | 48.2% | 1770 | 48.2% | -0.39 | 73.95 | 67.80 | 80.10 | — |
| — | 109.60 | 131.70 | 120.65 | +0.59 | 48.2% | 1780 | 48.2% | -0.41 | 80.25 | 70.50 | 90.00 | — |
| — | 107.10 | 118.90 | 113.00 | +0.58 | 48.2% | 1790 | 48.2% | -0.42 | 84.05 | 74.10 | 94.00 | — |
| — | 101.70 | 123.30 | 112.50 | +0.56 | 48.1% | 1800 | 48.1% | -0.44 | 87.65 | 79.00 | 96.30 | — |
| — | 93.40 | 115.00 | 104.20 | +0.54 | 48.1% | 1810 | 48.1% | -0.46 | 94.15 | 84.20 | 104.10 | — |
| — | 92.80 | 109.00 | 100.90 | +0.53 | 48.1% | 1820 | 48.1% | -0.47 | 97.85 | 90.40 | 105.30 | — |
| — | 86.70 | 103.60 | 95.15 | +0.51 | 48.1% | 1830 | 48.1% | -0.49 | 103.05 | 91.60 | 114.50 | — |
| — | 77.50 | 100.10 | 88.80 | +0.50 | 48.0% | 1840 | 48.0% | -0.51 | 108.10 | 96.50 | 119.70 | — |
| — | 77.90 | 98.70 | 88.30 | +0.48 | 48.0% | 1850 | 48.0% | -0.52 | 111.55 | 101.80 | 121.30 | — |
| — | 69.30 | 93.70 | 81.50 | +0.46 | 48.0% | 1860 | 48.0% | -0.54 | 117.55 | 107.10 | 128.00 | — |
| — | 69.80 | 86.60 | 78.20 | +0.45 | 47.9% | 1870 | 47.9% | -0.56 | 125.35 | 114.50 | 136.20 | — |
| — | 58.70 | 77.90 | 68.30 | +0.43 | 47.9% | 1880 | 47.9% | -0.57 | 129.60 | 117.70 | 141.50 | — |
| — | 57.90 | 78.80 | 68.35 | +0.42 | 47.9% | 1890 | 47.9% | -0.59 | 135.45 | 125.00 | 145.90 | — |
| — | 54.30 | 71.40 | 62.85 | +0.40 | 47.8% | 1900 | 47.8% | -0.60 | 142.25 | 131.40 | 153.10 | — |
| — | 49.60 | 70.10 | 59.85 | +0.38 | 47.8% | 1910 | 47.8% | -0.62 | 148.20 | 137.30 | 159.10 | — |
| — | 45.10 | 70.70 | 57.90 | +0.37 | 47.8% | 1920 | 47.8% | -0.63 | 154.85 | 143.10 | 166.60 | — |
| — | 40.40 | 67.40 | 53.90 | +0.35 | 47.7% | 1930 | 47.7% | -0.65 | 162.15 | 149.90 | 174.40 | — |
| — | 37.10 | 64.20 | 50.65 | +0.34 | 47.7% | 1940 | 47.7% | -0.66 | 168.15 | 156.10 | 180.20 | — |
| — | 36.40 | 56.20 | 46.30 | — | — | 1950 | 47.7% | -0.68 | 176.65 | 162.10 | 191.20 | — |
| — | 30.60 | 58.30 | 44.45 | +0.31 | 47.7% | 1960 | 47.7% | -0.69 | 183.80 | 169.30 | 198.30 | — |
| — | 27.20 | 55.70 | 41.45 | +0.30 | 47.6% | 1970 | 47.6% | -0.71 | 192.70 | 177.80 | 207.60 | — |
| — | 27.20 | 53.10 | 40.15 | +0.28 | 47.6% | 1980 | 47.6% | -0.72 | 198.50 | 184.10 | 212.90 | — |
| — | 22.30 | 52.00 | 37.15 | +0.27 | 47.6% | 1990 | 47.6% | -0.73 | 206.75 | 192.30 | 221.20 | — |
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.