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 | |
| — | 307.30 | 331.20 | 319.25 | +0.71 | 44.5% | 1640 | 44.5% | -0.29 | 111.85 | 101.90 | 121.80 | — |
| — | 295.70 | 319.30 | 307.50 | +0.70 | 44.4% | 1660 | 44.4% | -0.31 | 119.90 | 109.90 | 129.90 | — |
| — | 283.60 | 307.00 | 295.30 | +0.68 | 44.3% | 1680 | 44.3% | -0.32 | 126.05 | 117.80 | 134.30 | — |
| — | 272.60 | 297.90 | 285.25 | +0.67 | 44.2% | 1700 | 44.2% | -0.34 | 136.10 | 123.30 | 148.90 | — |
| — | 263.40 | 288.50 | 275.95 | +0.66 | 44.1% | 1710 | 44.1% | -0.35 | 140.80 | 125.90 | 155.70 | — |
| — | 256.10 | 286.90 | 271.50 | +0.65 | 44.1% | 1720 | 44.1% | -0.35 | 143.25 | 128.00 | 158.50 | — |
| — | 251.80 | 280.80 | 266.30 | +0.65 | 44.1% | 1730 | 44.1% | -0.36 | 149.45 | 135.00 | 163.90 | — |
| — | 246.30 | 276.00 | 261.15 | +0.64 | 44.0% | 1740 | 44.0% | -0.37 | 153.75 | 139.90 | 167.60 | — |
| — | 243.20 | 270.60 | 256.90 | +0.63 | 44.0% | 1750 | 44.0% | -0.38 | 156.40 | 140.10 | 172.70 | — |
| — | 237.80 | 264.90 | 251.35 | +0.62 | 43.9% | 1760 | 43.9% | -0.38 | 161.00 | 144.70 | 177.30 | — |
| — | 232.70 | 260.00 | 246.35 | +0.62 | 43.9% | 1770 | 43.9% | -0.39 | 165.90 | 149.90 | 181.90 | — |
| — | 228.20 | 254.50 | 241.35 | +0.61 | 43.8% | 1780 | 43.8% | -0.40 | 172.85 | 158.10 | 187.60 | — |
| — | 222.30 | 249.70 | 236.00 | +0.60 | 43.8% | 1790 | 43.8% | -0.41 | 176.65 | 162.30 | 191.00 | — |
| — | 217.30 | 242.50 | 229.90 | +0.59 | 43.7% | 1800 | 43.7% | -0.42 | 177.15 | 167.00 | 187.30 | — |
| — | 212.20 | 237.20 | 224.70 | +0.58 | 43.7% | 1810 | 43.7% | -0.42 | 183.35 | 171.80 | 194.90 | — |
| — | 207.30 | 232.50 | 219.90 | +0.58 | 43.6% | 1820 | 43.6% | -0.43 | 192.10 | 181.10 | 203.10 | — |
| — | 205.60 | 225.80 | 215.70 | +0.57 | 43.6% | 1830 | 43.6% | -0.44 | 194.90 | 181.70 | 208.10 | — |
| — | 200.20 | 222.90 | 211.55 | +0.56 | 43.5% | 1840 | 43.5% | -0.45 | 199.30 | 189.50 | 209.10 | — |
| — | 192.60 | 216.70 | 204.65 | +0.55 | 43.5% | 1850 | 43.5% | -0.45 | 205.70 | 195.80 | 215.60 | — |
| — | 187.90 | 213.10 | 200.50 | +0.55 | 43.5% | 1860 | 43.5% | -0.46 | 210.20 | 198.00 | 222.40 | — |
| — | 183.30 | 210.40 | 196.85 | +0.54 | 43.4% | 1870 | 43.4% | -0.47 | 215.80 | 200.60 | 231.00 | — |
| — | 175.50 | 205.80 | 190.65 | +0.53 | 43.4% | 1880 | 43.4% | -0.48 | 222.75 | 209.10 | 236.40 | — |
| — | 174.10 | 201.30 | 187.70 | +0.52 | 43.3% | 1890 | 43.3% | -0.49 | 226.90 | 212.00 | 241.80 | — |
| — | 171.40 | 195.20 | 183.30 | +0.52 | 43.3% | 1900 | 43.3% | -0.49 | 233.40 | 218.50 | 248.30 | — |
| — | 162.00 | 192.60 | 177.30 | +0.51 | 43.2% | 1910 | 43.2% | -0.50 | 239.00 | 224.00 | 254.00 | — |
| — | 157.60 | 188.60 | 173.10 | +0.50 | 43.2% | 1920 | 43.2% | -0.51 | 244.65 | 228.00 | 261.30 | — |
| — | 153.40 | 184.20 | 168.80 | +0.49 | 43.1% | 1930 | 43.1% | -0.52 | 248.85 | 233.20 | 264.50 | — |
| — | 149.20 | 179.60 | 164.40 | +0.49 | 43.1% | 1940 | 43.1% | -0.53 | 255.75 | 240.00 | 271.50 | — |
| — | 145.20 | 176.10 | 160.65 | +0.48 | 43.1% | 1950 | 43.1% | -0.53 | 261.20 | 245.10 | 277.30 | — |
| — | 141.20 | 172.20 | 156.70 | +0.47 | 43.0% | 1960 | 43.0% | -0.54 | 268.05 | 252.00 | 284.10 | — |
| — | 137.70 | 168.00 | 152.85 | +0.46 | 43.0% | 1970 | 43.0% | -0.55 | 273.85 | 257.80 | 289.90 | — |
| — | 134.00 | 164.00 | 149.00 | +0.46 | 42.9% | 1980 | 42.9% | -0.56 | 279.40 | 264.00 | 294.80 | — |
| — | 133.70 | 159.70 | 146.70 | +0.45 | 42.9% | 1990 | 42.9% | -0.57 | 288.30 | 275.70 | 300.90 | — |
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.