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 | |
| — | 310.40 | 334.50 | 322.45 | +0.70 | 44.7% | 1700 | 44.7% | -0.30 | 114.15 | 100.90 | 127.40 | — |
| — | 302.50 | 331.40 | 316.95 | +0.69 | 44.6% | 1710 | 44.6% | -0.31 | 118.65 | 106.10 | 131.20 | — |
| — | 296.80 | 321.70 | 309.25 | +0.69 | 44.6% | 1720 | 44.6% | -0.32 | 120.80 | 107.30 | 134.30 | — |
| — | 291.20 | 320.00 | 305.60 | +0.68 | 44.5% | 1730 | 44.5% | -0.33 | 123.40 | 108.40 | 138.40 | — |
| — | 283.80 | 310.10 | 296.95 | +0.67 | 44.5% | 1740 | 44.5% | -0.33 | 127.95 | 114.00 | 141.90 | — |
| — | 279.20 | 308.00 | 293.60 | +0.66 | 44.4% | 1750 | 44.4% | -0.34 | 130.65 | 115.30 | 146.00 | — |
| — | 273.30 | 300.00 | 286.65 | +0.66 | 44.4% | 1760 | 44.4% | -0.35 | 134.60 | 118.90 | 150.30 | — |
| — | 267.60 | 292.50 | 280.05 | +0.65 | 44.3% | 1770 | 44.3% | -0.36 | 140.80 | 127.40 | 154.20 | — |
| — | 261.90 | 288.00 | 274.95 | +0.64 | 44.2% | 1780 | 44.2% | -0.37 | 144.15 | 130.00 | 158.30 | — |
| — | 257.40 | 279.20 | 268.30 | +0.63 | 44.2% | 1790 | 44.2% | -0.37 | 149.45 | 136.10 | 162.80 | — |
| — | 251.70 | 276.20 | 263.95 | +0.63 | 44.1% | 1800 | 44.1% | -0.38 | 154.00 | 140.80 | 167.20 | — |
| — | 245.10 | 268.80 | 256.95 | +0.62 | 44.1% | 1810 | 44.1% | -0.39 | 156.95 | 143.10 | 170.80 | — |
| — | 239.60 | 262.80 | 251.20 | +0.61 | 44.0% | 1820 | 44.0% | -0.40 | 161.40 | 147.40 | 175.40 | — |
| — | 234.20 | 259.90 | 247.05 | +0.60 | 44.0% | 1830 | 44.0% | -0.40 | 168.25 | 156.50 | 180.00 | — |
| — | 228.90 | 254.40 | 241.65 | +0.60 | 43.9% | 1840 | 43.9% | -0.41 | 171.15 | 158.30 | 184.00 | — |
| — | 223.70 | 249.80 | 236.75 | +0.59 | 43.9% | 1850 | 43.9% | -0.42 | 176.20 | 163.10 | 189.30 | — |
| — | 218.20 | 244.50 | 231.35 | +0.58 | 43.8% | 1860 | 43.8% | -0.43 | 179.10 | 163.50 | 194.70 | — |
| — | 213.00 | 237.60 | 225.30 | +0.57 | 43.8% | 1870 | 43.8% | -0.44 | 183.65 | 168.30 | 199.00 | — |
| — | 207.90 | 232.60 | 220.25 | +0.56 | 43.7% | 1880 | 43.7% | -0.44 | 190.60 | 177.40 | 203.80 | — |
| — | 202.90 | 228.70 | 215.80 | +0.56 | 43.7% | 1890 | 43.7% | -0.45 | 194.00 | 178.90 | 209.10 | — |
| — | 197.90 | 218.80 | 208.35 | +0.55 | 43.6% | 1900 | 43.6% | -0.46 | 198.45 | 184.10 | 212.80 | — |
| — | 193.20 | 221.10 | 207.15 | +0.54 | 43.5% | 1910 | 43.5% | -0.47 | 204.00 | 191.90 | 216.10 | — |
| — | 188.20 | 212.50 | 200.35 | — | — | 1920 | — | — | 209.55 | 195.80 | 223.30 | — |
| — | 183.30 | 210.50 | 196.90 | — | — | 1930 | 43.4% | -0.48 | 216.30 | 203.20 | 229.40 | — |
| — | 178.40 | 206.50 | 192.45 | +0.52 | 43.4% | 1940 | 43.4% | -0.49 | 221.20 | 208.00 | 234.40 | — |
| — | 173.90 | 204.00 | 188.95 | +0.51 | 43.3% | 1950 | 43.3% | -0.50 | 225.70 | 211.70 | 239.70 | — |
| — | 169.30 | 198.30 | 183.80 | +0.50 | 43.3% | 1960 | 43.3% | -0.51 | 230.10 | 214.80 | 245.40 | — |
| — | 164.80 | 192.10 | 178.45 | +0.50 | 43.2% | 1970 | 43.2% | -0.52 | 237.25 | 223.70 | 250.80 | — |
| — | 160.40 | 190.40 | 175.40 | +0.49 | 43.2% | 1980 | 43.2% | -0.52 | 241.15 | 225.90 | 256.40 | — |
| — | 156.00 | 186.00 | 171.00 | +0.48 | 43.1% | 1990 | 43.1% | -0.53 | 246.85 | 231.80 | 261.90 | — |
| — | 151.20 | 179.50 | 165.35 | +0.47 | 43.0% | 2000 | 43.0% | -0.54 | 252.70 | 237.40 | 268.00 | — |
| — | 142.90 | 170.50 | 156.70 | +0.46 | 42.9% | 2020 | 42.9% | -0.56 | 263.70 | 248.00 | 279.40 | — |
| — | 135.30 | 166.70 | 151.00 | +0.44 | 42.8% | 2040 | 42.8% | -0.57 | 275.95 | 260.00 | 291.90 | — |
| — | 127.50 | 157.20 | 142.35 | +0.43 | 42.7% | 2060 | 42.7% | -0.59 | 288.80 | 273.60 | 304.00 | — |
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.