Spot 1886.55
· 474 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.20 | 202.00 | 189.10 | +0.99 | 64.2% | 1695 | 64.2% | -0.01 | — | — | 9.60 | — |
| — | 171.80 | 196.60 | 184.20 | +0.99 | 63.6% | 1700 | 63.6% | -0.01 | — | — | 0.60 | — |
| — | 166.20 | 190.30 | 178.25 | +0.98 | 63.0% | 1705 | 63.0% | -0.01 | — | — | 9.60 | — |
| — | 161.20 | 187.40 | 174.30 | +0.98 | 62.3% | 1710 | 62.3% | -0.02 | — | — | 0.30 | — |
| — | 156.30 | 180.50 | 168.40 | +0.98 | 61.7% | 1715 | 61.7% | -0.02 | — | — | 9.60 | — |
| — | 151.30 | 176.00 | 163.65 | +0.98 | 61.1% | 1720 | 61.1% | -0.02 | — | — | 9.60 | — |
| — | 146.30 | 169.30 | 157.80 | +0.97 | 60.5% | 1725 | 60.5% | -0.03 | — | — | 9.60 | — |
| — | 141.30 | 167.70 | 154.50 | +0.97 | 59.9% | 1730 | 59.9% | -0.03 | — | — | 5.90 | — |
| — | 136.30 | 157.70 | 147.00 | +0.97 | 59.3% | 1735 | 59.3% | -0.03 | — | — | 9.60 | — |
| — | 131.40 | 155.40 | 143.40 | +0.96 | 58.7% | 1740 | 58.7% | -0.04 | — | — | 9.60 | — |
| — | 126.50 | 146.30 | 136.40 | +0.96 | 58.1% | 1745 | 58.1% | -0.04 | — | — | 3.80 | — |
| — | 121.50 | 145.90 | 133.70 | +0.95 | 57.5% | 1750 | 57.5% | -0.05 | — | — | 1.05 | — |
| — | 116.60 | 142.20 | 129.40 | +0.94 | 56.9% | 1755 | 56.9% | -0.06 | — | — | 3.00 | — |
| — | 111.60 | 138.30 | 124.95 | +0.93 | 56.3% | 1760 | 56.3% | -0.07 | — | — | 2.20 | — |
| — | 106.70 | 131.20 | 118.95 | +0.93 | 55.8% | 1765 | 55.8% | -0.07 | 0.90 | 0.05 | 1.75 | — |
| — | 101.80 | 125.60 | 113.70 | +0.92 | 55.2% | 1770 | 55.2% | -0.08 | — | — | 4.10 | — |
| — | 96.90 | 121.20 | 109.05 | +0.91 | 54.6% | 1775 | 54.6% | -0.09 | — | — | 4.30 | — |
| — | 92.60 | 117.00 | 104.80 | +0.89 | 54.1% | 1780 | 54.1% | -0.10 | — | — | 7.20 | — |
| — | 89.80 | 111.20 | 100.50 | +0.88 | 53.5% | 1785 | 53.5% | -0.12 | — | — | 7.60 | — |
| — | 85.00 | 108.10 | 96.55 | +0.87 | 53.0% | 1790 | 53.0% | -0.13 | — | — | 6.30 | — |
| — | 80.00 | 103.20 | 91.60 | +0.86 | 52.7% | 1792.5 | 52.7% | -0.14 | — | — | 9.60 | — |
| — | 77.60 | 100.60 | 89.10 | +0.85 | 52.4% | 1795 | 52.4% | -0.15 | — | — | 8.30 | — |
| — | 77.80 | 97.70 | 87.75 | +0.84 | 52.2% | 1797.5 | 52.2% | -0.16 | 5.62 | 0.05 | 11.20 | — |
| — | 79.60 | 94.40 | 87.00 | +0.83 | 51.9% | 1800 | 51.9% | -0.17 | 1.25 | 0.50 | 2.00 | — |
| — | 73.10 | 93.50 | 83.30 | +0.82 | 51.7% | 1802.5 | 51.7% | -0.18 | — | — | 9.60 | — |
| — | 70.80 | 92.50 | 81.65 | +0.81 | 51.4% | 1805 | 51.4% | -0.19 | — | — | 8.80 | — |
| — | 65.70 | 89.40 | 77.55 | +0.81 | 51.2% | 1807.5 | 51.2% | -0.19 | 5.83 | 0.05 | 11.60 | — |
| — | 65.80 | 88.60 | 77.20 | +0.80 | 50.9% | 1810 | 50.9% | -0.20 | 4.75 | 1.00 | 8.50 | — |
| — | 64.50 | 82.40 | 73.45 | +0.78 | 50.7% | 1812.5 | 50.7% | -0.22 | 5.92 | 0.05 | 11.80 | — |
| — | 61.50 | 81.70 | 71.60 | +0.77 | 50.4% | 1815 | 50.4% | -0.23 | 5.97 | 0.05 | 11.90 | — |
| — | 62.10 | 77.70 | 69.90 | +0.77 | 50.2% | 1817.5 | 50.2% | -0.24 | — | — | 9.60 | — |
| — | 59.80 | 73.00 | 66.40 | +0.75 | 50.0% | 1820 | 50.0% | -0.25 | 6.60 | 1.00 | 12.20 | — |
| — | 51.60 | 72.40 | 62.00 | +0.74 | 49.5% | 1825 | 49.5% | -0.26 | 6.33 | 0.05 | 12.60 | — |
| — | 46.20 | 66.20 | 56.20 | +0.71 | 49.0% | 1830 | 49.0% | -0.29 | 6.03 | 0.05 | 12.00 | — |
| — | 41.80 | 60.60 | 51.20 | +0.68 | 48.6% | 1835 | 48.6% | -0.32 | 6.17 | 0.05 | 12.30 | — |
| — | 38.30 | 59.40 | 48.85 | +0.65 | 48.2% | 1840 | 48.2% | -0.35 | — | — | 9.00 | — |
| — | 32.60 | 53.80 | 43.20 | +0.62 | 47.8% | 1845 | 47.8% | -0.38 | 7.22 | 0.05 | 14.40 | — |
| — | 31.30 | 50.30 | 40.80 | +0.59 | 47.4% | 1850 | 47.4% | -0.41 | 8.10 | 1.00 | 15.20 | — |
| — | 27.30 | 45.70 | 36.50 | +0.56 | 47.0% | 1855 | 47.0% | -0.44 | 7.97 | 0.05 | 15.90 | — |
| — | 24.80 | 40.30 | 32.55 | +0.53 | 46.7% | 1860 | 46.7% | -0.47 | 9.80 | 2.90 | 16.70 | — |
| — | 18.80 | 36.80 | 27.80 | +0.50 | 46.3% | 1865 | 46.3% | -0.50 | 9.47 | 1.15 | 17.80 | — |
| — | 21.20 | 33.40 | 27.30 | +0.47 | 46.0% | 1870 | 46.0% | -0.53 | 11.03 | 2.95 | 19.10 | — |
| — | 12.70 | 27.10 | 19.90 | +0.43 | 45.7% | 1875 | 45.7% | -0.57 | 11.10 | 5.20 | 17.00 | — |
| — | 19.00 | 27.40 | 23.20 | +0.40 | 45.4% | 1880 | 45.4% | -0.60 | 14.40 | 6.20 | 22.60 | — |
| — | 5.80 | 28.30 | 17.05 | +0.37 | 45.1% | 1885 | 45.1% | -0.63 | 17.20 | 10.00 | 24.40 | — |
| — | 5.30 | 22.10 | 13.70 | +0.34 | 44.9% | 1890 | 44.9% | -0.66 | 19.15 | 11.20 | 27.10 | — |
| — | 3.20 | 20.00 | 11.60 | +0.31 | 44.6% | 1895 | 44.6% | -0.69 | 23.40 | 14.60 | 32.20 | — |
| — | 6.00 | 15.80 | 10.90 | +0.28 | 44.4% | 1900 | 44.4% | -0.72 | 27.05 | 17.80 | 36.30 | — |
| — | 3.90 | 15.80 | 9.85 | +0.26 | 44.2% | 1905 | 44.2% | -0.74 | 31.65 | 23.30 | 40.00 | — |
| — | 0.05 | 15.40 | 7.72 | +0.23 | 44.0% | 1910 | 44.0% | -0.77 | 31.25 | 22.30 | 40.20 | — |
| — | — | 9.60 | — | +0.21 | 43.8% | 1915 | 43.8% | -0.79 | 37.35 | 27.90 | 46.80 | — |
| — | 0.50 | 13.10 | 6.80 | +0.18 | 43.6% | 1920 | 43.6% | -0.82 | 41.20 | 31.80 | 50.60 | — |
| — | 1.00 | 5.40 | 3.20 | +0.15 | 43.5% | 1925 | 43.5% | -0.85 | 46.05 | 35.90 | 56.20 | — |
| — | 0.50 | 9.50 | 5.00 | +0.14 | 43.3% | 1930 | 43.3% | -0.87 | 48.70 | 40.10 | 57.30 | — |
| — | — | 9.50 | — | +0.12 | 43.2% | 1935 | 43.2% | -0.89 | 52.65 | 44.50 | 60.80 | — |
| — | 0.05 | 7.00 | 3.52 | +0.10 | 43.1% | 1940 | 43.1% | -0.90 | 58.50 | 49.50 | 67.50 | — |
| — | — | 7.90 | — | +0.09 | 43.0% | 1945 | 43.0% | -0.91 | 62.85 | 53.50 | 72.20 | — |
| — | 0.20 | 2.35 | 1.27 | +0.08 | 42.9% | 1950 | 42.9% | -0.93 | 67.55 | 58.30 | 76.80 | — |
| — | — | 4.30 | — | +0.06 | 42.9% | 1960 | 42.9% | -0.95 | 75.15 | 64.00 | 86.30 | — |
| — | — | 2.95 | — | +0.04 | 42.8% | 1970 | 42.8% | -0.96 | 86.10 | 75.50 | 96.70 | — |
| — | — | 0.45 | — | +0.03 | 42.9% | 1980 | 42.9% | -0.97 | 95.00 | 83.30 | 106.70 | — |
| — | — | 8.00 | — | +0.02 | 43.0% | 1990 | 43.0% | -0.98 | 106.35 | 96.50 | 116.20 | — |
| — | — | 2.00 | — | +0.01 | 43.2% | 2000 | 43.2% | -0.99 | 117.45 | 105.50 | 129.40 | — |
| — | — | 1.80 | — | +0.01 | 43.4% | 2010 | 43.4% | -0.99 | 128.20 | 117.00 | 139.40 | — |
| — | — | 1.40 | — | +0.01 | 43.7% | 2020 | 43.7% | -1.00 | 137.15 | 124.90 | 149.40 | — |
| — | — | 0.95 | — | +0.00 | 44.0% | 2030 | 44.0% | -1.00 | 145.35 | 131.30 | 159.40 | — |
| — | — | 0.85 | — | +0.00 | 44.4% | 2040 | 44.4% | -1.00 | 155.70 | 142.00 | 169.40 | — |
| — | — | 2.20 | — | +0.00 | 44.9% | 2050 | 44.9% | -1.00 | 165.55 | 151.70 | 179.40 | — |
| — | — | 9.60 | — | +0.00 | 45.4% | 2060 | 45.4% | -1.00 | 177.50 | 164.20 | 190.80 | — |
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.