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 | |
| — | 192.40 | 217.00 | 204.70 | +0.83 | 69.2% | 1695 | 69.2% | -0.17 | 15.75 | 5.60 | 25.90 | — |
| — | 187.70 | 215.20 | 201.45 | +0.83 | 69.2% | 1700 | 69.2% | -0.18 | 16.90 | 6.40 | 27.40 | — |
| — | 184.40 | 211.50 | 197.95 | +0.82 | 69.3% | 1705 | 69.3% | -0.18 | 13.65 | 5.30 | 22.00 | — |
| — | 180.60 | 203.70 | 192.15 | +0.81 | 69.3% | 1710 | 69.3% | -0.19 | 18.45 | 8.10 | 28.80 | — |
| — | 176.30 | 202.60 | 189.45 | +0.80 | 69.3% | 1715 | 69.3% | -0.20 | 16.00 | 9.70 | 22.30 | — |
| — | 172.30 | 194.70 | 183.50 | +0.79 | 69.3% | 1720 | 69.3% | -0.21 | 21.40 | 12.00 | 30.80 | — |
| — | 168.40 | 194.20 | 181.30 | — | — | 1725 | — | — | 19.85 | 13.30 | 26.40 | — |
| — | 165.00 | 190.70 | 177.85 | — | — | 1730 | — | — | 20.95 | 12.70 | 29.20 | — |
| — | 161.20 | 186.40 | 173.80 | — | — | 1735 | — | — | 24.95 | 15.70 | 34.20 | — |
| — | 156.90 | 183.10 | 170.00 | — | — | 1740 | — | — | 24.75 | 14.00 | 35.50 | — |
| — | 153.10 | 180.00 | 166.55 | — | — | 1745 | — | — | 26.15 | 15.60 | 36.70 | — |
| — | 149.40 | 173.90 | 161.65 | — | — | 1750 | — | — | 28.70 | 19.60 | 37.80 | — |
| — | 149.50 | 172.00 | 160.75 | — | — | 1755 | — | — | 30.05 | 21.00 | 39.10 | — |
| — | 141.90 | 166.90 | 154.40 | — | — | 1760 | — | — | 28.00 | 22.00 | 34.00 | — |
| — | 139.90 | 160.80 | 150.35 | — | — | 1765 | — | — | 31.60 | 21.40 | 41.80 | — |
| — | 138.50 | 157.10 | 147.80 | — | — | 1770 | — | — | 35.05 | 27.00 | 43.10 | — |
| — | 129.40 | 153.90 | 141.65 | — | — | 1775 | — | — | 35.00 | 24.60 | 45.40 | — |
| — | 127.60 | 149.80 | 138.70 | — | — | 1780 | — | — | 38.60 | 30.50 | 46.70 | — |
| — | 123.00 | 147.10 | 135.05 | — | — | 1785 | — | — | 39.35 | 30.30 | 48.40 | — |
| — | 120.80 | 143.70 | 132.25 | — | — | 1790 | — | — | 42.20 | 35.20 | 49.20 | — |
| — | 117.70 | 142.30 | 130.00 | — | — | 1792.5 | — | — | 39.95 | 29.90 | 50.00 | — |
| — | 117.50 | 141.00 | 129.25 | — | — | 1795 | — | — | 40.90 | 31.00 | 50.80 | — |
| — | 117.50 | 138.80 | 128.15 | — | — | 1797.5 | — | — | 41.25 | 30.40 | 52.10 | — |
| — | 115.90 | 137.10 | 126.50 | — | — | 1800 | — | — | 42.45 | 32.30 | 52.60 | — |
| — | 116.10 | 135.50 | 125.80 | — | — | 1802.5 | — | — | 44.50 | 33.30 | 55.70 | — |
| — | 111.00 | 133.90 | 122.45 | — | — | 1805 | — | — | 44.40 | 34.10 | 54.70 | — |
| — | 112.80 | 132.30 | 122.55 | — | — | 1807.5 | — | — | 45.90 | 36.90 | 54.90 | — |
| — | 107.80 | 130.70 | 119.25 | — | — | 1810 | — | — | 48.35 | 40.50 | 56.20 | — |
| — | 106.20 | 129.10 | 117.65 | — | — | 1812.5 | — | — | 46.95 | 36.80 | 57.10 | — |
| — | 104.60 | 127.50 | 116.05 | — | — | 1815 | — | — | 47.80 | 37.30 | 58.30 | — |
| — | 103.00 | 125.90 | 114.45 | — | — | 1817.5 | — | — | 48.70 | 38.60 | 58.80 | — |
| — | 104.80 | 124.40 | 114.60 | +0.61 | 69.3% | 1820 | 69.3% | -0.39 | 49.70 | 39.50 | 59.90 | — |
| — | 101.60 | 121.30 | 111.45 | +0.60 | 69.3% | 1825 | 69.3% | -0.40 | 53.20 | 45.10 | 61.30 | — |
| — | 101.00 | 118.00 | 109.50 | +0.59 | 69.2% | 1830 | 69.2% | -0.41 | 52.85 | 42.10 | 63.60 | — |
| — | 90.70 | 114.30 | 102.50 | +0.58 | 69.2% | 1835 | 69.2% | -0.42 | 56.30 | 44.50 | 68.10 | — |
| — | 92.10 | 110.60 | 101.35 | +0.57 | 69.1% | 1840 | 69.1% | -0.43 | 59.25 | 50.50 | 68.00 | — |
| — | 90.60 | 109.60 | 100.10 | +0.56 | 69.1% | 1845 | 69.1% | -0.44 | 59.50 | 49.80 | 69.20 | — |
| — | 86.80 | 106.80 | 96.80 | +0.55 | 69.0% | 1850 | 69.0% | -0.45 | 61.65 | 51.90 | 71.40 | — |
| — | 84.80 | 103.20 | 94.00 | +0.54 | 69.0% | 1855 | 69.0% | -0.46 | 64.65 | 53.40 | 75.90 | — |
| — | 80.80 | 98.90 | 89.85 | +0.53 | 68.9% | 1860 | 68.9% | -0.47 | 66.90 | 55.70 | 78.10 | — |
| — | 77.70 | 97.30 | 87.50 | +0.52 | 68.8% | 1865 | 68.8% | -0.48 | 67.95 | 58.60 | 77.30 | — |
| — | — | — | — | — | — | 1867.5 | — | — | — | — | — | — |
| — | 72.40 | 95.30 | 83.85 | +0.51 | 68.8% | 1870 | 68.8% | -0.49 | 70.60 | 61.00 | 80.20 | — |
| — | — | — | — | — | — | 1872.5 | — | — | — | — | — | — |
| — | 79.20 | 92.70 | 85.95 | +0.50 | 68.7% | 1875 | 68.7% | -0.50 | 75.45 | 65.50 | 85.40 | — |
| — | — | — | — | — | — | 1877.5 | — | — | — | — | — | — |
| — | 73.00 | 90.50 | 81.75 | +0.49 | 68.6% | 1880 | 68.6% | -0.51 | 76.05 | 65.90 | 86.20 | — |
| — | — | — | — | — | — | 1882.5 | — | — | — | — | — | — |
| — | 68.60 | 87.40 | 78.00 | +0.48 | 68.5% | 1885 | 68.5% | -0.52 | 76.50 | 66.90 | 86.10 | — |
| — | — | — | — | — | — | 1887.5 | — | — | — | — | — | — |
| — | 64.50 | 85.40 | 74.95 | +0.47 | 68.4% | 1890 | 68.4% | -0.53 | 80.05 | 69.40 | 90.70 | — |
| — | 68.90 | 84.70 | 76.80 | +0.46 | 68.3% | 1895 | 68.3% | -0.54 | 83.10 | 73.00 | 93.20 | — |
| — | 66.70 | 77.00 | 71.85 | +0.45 | 68.3% | 1900 | 68.3% | -0.56 | 86.05 | 74.90 | 97.20 | — |
| — | 63.30 | 77.30 | 70.30 | +0.44 | 68.2% | 1905 | 68.2% | -0.57 | 90.75 | 79.10 | 102.40 | — |
| — | 59.60 | 71.60 | 65.60 | +0.43 | 68.1% | 1910 | 68.1% | -0.58 | 91.35 | 79.60 | 103.10 | — |
| — | 53.90 | 73.40 | 63.65 | +0.42 | 68.0% | 1915 | 68.0% | -0.59 | 94.05 | 82.20 | 105.90 | — |
| — | 52.60 | 70.50 | 61.55 | +0.41 | 67.8% | 1920 | 67.8% | -0.60 | 94.60 | 82.80 | 106.40 | — |
| — | 44.00 | 68.30 | 56.15 | +0.40 | 67.7% | 1925 | 67.7% | -0.61 | 98.10 | 86.60 | 109.60 | — |
| — | 48.10 | 66.00 | 57.05 | +0.39 | 67.6% | 1930 | 67.6% | -0.62 | 102.60 | 90.80 | 114.40 | — |
| — | 44.50 | 64.80 | 54.65 | — | — | 1935 | — | — | 103.90 | 92.10 | 115.70 | — |
| — | 41.40 | 63.00 | 52.20 | — | — | 1940 | 67.4% | -0.64 | 107.80 | 97.50 | 118.10 | — |
| — | 41.10 | 60.00 | 50.55 | +0.36 | 67.3% | 1945 | 67.3% | -0.65 | 110.15 | 100.40 | 119.90 | — |
| — | 32.00 | 58.40 | 45.20 | +0.35 | 67.1% | 1950 | 67.1% | -0.65 | 114.55 | 103.10 | 126.00 | — |
| — | 35.10 | 54.50 | 44.80 | +0.33 | 66.9% | 1960 | 66.9% | -0.67 | 119.85 | 108.30 | 131.40 | — |
| — | 31.10 | 51.50 | 41.30 | +0.31 | 66.6% | 1970 | 66.6% | -0.69 | 127.05 | 115.10 | 139.00 | — |
| — | 27.50 | 48.00 | 37.75 | +0.29 | 66.3% | 1980 | 66.3% | -0.71 | 135.05 | 122.30 | 147.80 | — |
| — | 24.30 | 45.00 | 34.65 | +0.27 | 66.0% | 1990 | 66.0% | -0.73 | 141.45 | 127.90 | 155.00 | — |
| — | 21.80 | 42.40 | 32.10 | +0.25 | 65.7% | 2000 | 65.7% | -0.75 | 148.70 | 136.30 | 161.10 | — |
| — | 19.60 | 39.30 | 29.45 | +0.24 | 65.4% | 2010 | 65.4% | -0.77 | 155.10 | 144.50 | 165.70 | — |
| — | 16.90 | 37.10 | 27.00 | +0.22 | 65.1% | 2020 | 65.1% | -0.78 | 160.60 | 145.80 | 175.40 | — |
| — | 14.40 | 34.50 | 24.45 | +0.20 | 64.8% | 2030 | 64.8% | -0.80 | 167.00 | 151.10 | 182.90 | — |
| — | 12.10 | 32.40 | 22.25 | +0.19 | 64.5% | 2040 | 64.5% | -0.82 | 177.35 | 164.00 | 190.70 | — |
| — | 10.00 | 30.40 | 20.20 | +0.17 | 64.1% | 2050 | 64.1% | -0.83 | 186.05 | 172.80 | 199.30 | — |
| — | 7.90 | 28.60 | 18.25 | +0.16 | 63.8% | 2060 | 63.8% | -0.85 | 194.35 | 182.90 | 205.80 | — |
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.