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 | |
| — | 209.40 | 238.80 | 224.10 | +0.77 | 49.3% | 1700 | 49.3% | -0.23 | 35.30 | 22.70 | 47.90 | — |
| — | 201.50 | 226.10 | 213.80 | +0.76 | 49.2% | 1710 | 49.2% | -0.24 | 37.70 | 25.10 | 50.30 | — |
| — | 193.90 | 219.30 | 206.60 | +0.75 | 49.1% | 1720 | 49.1% | -0.26 | 40.40 | 27.70 | 53.10 | — |
| — | 186.40 | 212.60 | 199.50 | +0.73 | 49.1% | 1730 | 49.1% | -0.27 | 43.15 | 30.40 | 55.90 | — |
| — | 181.80 | 207.60 | 194.70 | +0.72 | 49.0% | 1740 | 49.0% | -0.28 | 43.10 | 33.50 | 52.70 | — |
| — | 173.50 | 199.80 | 186.65 | +0.70 | 48.9% | 1750 | 48.9% | -0.30 | 45.30 | 36.40 | 54.20 | — |
| — | 168.00 | 192.60 | 180.30 | +0.69 | 48.8% | 1760 | 48.8% | -0.31 | 53.75 | 39.50 | 68.00 | — |
| — | 161.40 | 184.20 | 172.80 | +0.68 | 48.7% | 1770 | 48.7% | -0.33 | 56.75 | 45.60 | 67.90 | — |
| — | 154.80 | 176.40 | 165.60 | +0.66 | 48.6% | 1780 | 48.6% | -0.34 | 59.70 | 48.10 | 71.30 | — |
| — | 150.30 | 171.70 | 161.00 | +0.65 | 48.5% | 1790 | 48.5% | -0.35 | 63.05 | 49.80 | 76.30 | — |
| — | 141.90 | 164.20 | 153.05 | +0.63 | 48.4% | 1800 | 48.4% | -0.37 | 66.45 | 53.50 | 79.40 | — |
| — | 134.80 | 159.90 | 147.35 | +0.62 | 48.3% | 1810 | 48.3% | -0.38 | 69.80 | 57.40 | 82.20 | — |
| — | 131.80 | 152.60 | 142.20 | — | — | 1820 | — | — | 75.15 | 61.20 | 89.10 | — |
| — | 126.00 | 148.80 | 137.40 | — | — | 1830 | — | — | 78.50 | 65.60 | 91.40 | — |
| — | 117.90 | 143.00 | 130.45 | — | — | 1840 | — | — | 84.55 | 72.90 | 96.20 | — |
| — | 111.00 | 134.00 | 122.50 | +0.56 | 48.0% | 1850 | 48.0% | -0.45 | 87.00 | 74.30 | 99.70 | — |
| — | 105.70 | 132.20 | 118.95 | — | — | 1860 | 47.9% | -0.46 | 94.00 | 81.80 | 106.20 | — |
| — | 104.10 | 123.60 | 113.85 | +0.52 | 47.8% | 1870 | 47.8% | -0.48 | 96.15 | 83.70 | 108.60 | — |
| — | 97.90 | 120.70 | 109.30 | +0.51 | 47.7% | 1880 | 47.7% | -0.49 | 102.30 | 88.60 | 116.00 | — |
| — | 91.50 | 113.90 | 102.70 | +0.49 | 47.6% | 1890 | 47.6% | -0.51 | 106.15 | 95.60 | 116.70 | — |
| — | 85.60 | 109.30 | 97.45 | +0.48 | 47.5% | 1900 | 47.5% | -0.53 | 113.60 | 103.40 | 123.80 | — |
| — | 83.20 | 105.60 | 94.40 | +0.46 | 47.4% | 1910 | 47.4% | -0.54 | 115.25 | 104.00 | 126.50 | — |
| — | 83.50 | 100.40 | 91.95 | +0.45 | 47.3% | 1920 | 47.3% | -0.56 | 123.65 | 113.00 | 134.30 | — |
| — | 71.70 | 96.40 | 84.05 | +0.43 | 47.3% | 1930 | 47.3% | -0.57 | 126.00 | 114.90 | 137.10 | — |
| — | 69.50 | 91.90 | 80.70 | +0.42 | 47.2% | 1940 | 47.2% | -0.59 | 130.75 | 118.90 | 142.60 | — |
| — | 71.60 | 82.50 | 77.05 | +0.40 | 47.1% | 1950 | 47.1% | -0.60 | 139.80 | 128.20 | 151.40 | — |
| — | 65.40 | 83.50 | 74.45 | +0.39 | 47.0% | 1960 | 47.0% | -0.62 | 144.30 | 134.40 | 154.20 | — |
| — | 62.10 | 75.40 | 68.75 | +0.37 | 46.9% | 1970 | 46.9% | -0.63 | 151.95 | 139.70 | 164.20 | — |
| — | 51.90 | 73.50 | 62.70 | +0.36 | 46.8% | 1980 | 46.8% | -0.65 | 154.30 | 140.90 | 167.70 | — |
| — | 55.70 | 72.10 | 63.90 | +0.34 | 46.8% | 1990 | 46.8% | -0.66 | 161.80 | 149.10 | 174.50 | — |
| — | 51.70 | 62.90 | 57.30 | +0.33 | 46.7% | 2000 | 46.7% | -0.68 | 169.80 | 156.90 | 182.70 | — |
| — | 42.50 | 65.20 | 53.85 | +0.31 | 46.6% | 2010 | 46.6% | -0.69 | 175.55 | 163.80 | 187.30 | — |
| — | 37.70 | 62.00 | 49.85 | +0.30 | 46.5% | 2020 | 46.5% | -0.71 | 181.05 | 168.00 | 194.10 | — |
| — | 35.10 | 58.90 | 47.00 | +0.29 | 46.5% | 2030 | 46.5% | -0.72 | 188.75 | 176.40 | 201.10 | — |
| — | 33.00 | 55.60 | 44.30 | +0.28 | 46.4% | 2040 | 46.4% | -0.73 | 197.55 | 185.10 | 210.00 | — |
| — | 29.30 | 53.30 | 41.30 | +0.26 | 46.3% | 2050 | 46.3% | -0.74 | 202.75 | 188.00 | 217.50 | — |
| — | 27.40 | 50.60 | 39.00 | +0.25 | 46.3% | 2060 | 46.3% | -0.76 | 210.30 | 196.00 | 224.60 | — |
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.