Spot 1896.93
· 462 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 214.40 | 243.70 | 229.05 | — | — | 1710 | — | — | 36.25 | 31.80 | 40.70 | — |
| — | 206.10 | 236.20 | 221.15 | — | — | 1720 | 48.8% | -0.22 | 39.40 | 29.40 | 49.40 | — |
| — | 199.50 | 228.90 | 214.20 | — | — | 1730 | — | — | 43.15 | 29.70 | 56.60 | — |
| — | 193.00 | 221.60 | 207.30 | — | — | 1740 | — | — | 44.15 | 31.80 | 56.50 | — |
| — | 184.90 | 214.70 | 199.80 | +0.75 | 48.5% | 1750 | 48.5% | -0.26 | 46.30 | 40.10 | 52.50 | — |
| — | 177.40 | 207.80 | 192.60 | — | — | 1760 | — | — | 49.35 | 43.00 | 55.70 | — |
| — | 171.40 | 201.50 | 186.45 | +0.72 | 48.3% | 1770 | 48.3% | -0.28 | 52.05 | 44.80 | 59.30 | — |
| — | 170.00 | 194.80 | 182.40 | — | — | 1780 | — | — | 54.15 | 45.80 | 62.50 | — |
| — | 163.40 | 184.80 | 174.10 | +0.69 | 48.1% | 1790 | 48.1% | -0.31 | 61.40 | 51.40 | 71.40 | — |
| — | 156.90 | 181.40 | 169.15 | — | — | 1800 | — | — | 64.45 | 53.50 | 75.40 | — |
| — | 150.60 | 172.30 | 161.45 | — | — | 1810 | — | — | 67.45 | 60.40 | 74.50 | — |
| — | 144.30 | 169.60 | 156.95 | — | — | 1820 | 47.8% | -0.35 | 72.55 | 63.40 | 81.70 | — |
| — | 133.00 | 163.00 | 148.00 | +0.64 | 47.7% | 1830 | 47.7% | -0.36 | 75.35 | 66.20 | 84.50 | — |
| — | 126.20 | 157.60 | 141.90 | +0.62 | 47.6% | 1840 | 47.6% | -0.38 | 80.50 | 71.40 | 89.60 | — |
| — | 125.80 | 152.70 | 139.25 | +0.61 | 47.5% | 1850 | 47.5% | -0.39 | 84.10 | 75.00 | 93.20 | — |
| — | 120.00 | 144.00 | 132.00 | +0.59 | 47.4% | 1860 | 47.4% | -0.41 | 87.50 | 77.90 | 97.10 | — |
| — | 114.50 | 141.60 | 128.05 | +0.58 | 47.4% | 1870 | 47.4% | -0.42 | 93.10 | 81.60 | 104.60 | — |
| — | 109.00 | 133.30 | 121.15 | +0.56 | 47.3% | 1880 | 47.3% | -0.44 | 97.95 | 88.80 | 107.10 | — |
| — | 103.80 | 128.10 | 115.95 | +0.55 | 47.2% | 1890 | 47.2% | -0.45 | 104.95 | 96.40 | 113.50 | — |
| — | 98.70 | 125.30 | 112.00 | +0.53 | 47.1% | 1900 | 47.1% | -0.47 | 106.95 | 97.80 | 116.10 | — |
| — | 95.40 | 120.30 | 107.85 | +0.52 | 47.0% | 1910 | 47.0% | -0.48 | 113.40 | 103.40 | 123.40 | — |
| — | 90.70 | 115.30 | 103.00 | +0.50 | 46.9% | 1920 | 46.9% | -0.50 | 116.60 | 104.90 | 128.30 | — |
| — | 87.10 | 105.30 | 96.20 | +0.49 | 46.8% | 1930 | 46.8% | -0.51 | 123.10 | 110.40 | 135.80 | — |
| — | 79.80 | 103.30 | 91.55 | +0.47 | 46.7% | 1940 | 46.7% | -0.53 | 128.35 | 115.20 | 141.50 | — |
| — | 74.90 | 103.20 | 89.05 | +0.46 | 46.6% | 1950 | 46.6% | -0.55 | 133.70 | 120.80 | 146.60 | — |
| — | 71.50 | 91.50 | 81.50 | +0.44 | 46.5% | 1960 | 46.5% | -0.56 | 139.45 | 126.60 | 152.30 | — |
| — | 67.80 | 87.80 | 77.80 | +0.43 | 46.4% | 1970 | 46.4% | -0.58 | 145.75 | 133.50 | 158.00 | — |
| — | 63.80 | 83.80 | 73.80 | +0.42 | 46.4% | 1980 | 46.4% | -0.59 | 152.35 | 138.50 | 166.20 | — |
| — | 59.10 | 84.20 | 71.65 | +0.40 | 46.3% | 1990 | 46.3% | -0.60 | 156.95 | 145.30 | 168.60 | — |
| — | 57.80 | 77.80 | 67.80 | +0.39 | 46.2% | 2000 | 46.2% | -0.62 | 165.30 | 151.60 | 179.00 | — |
| — | 55.20 | 71.00 | 63.10 | +0.37 | 46.1% | 2010 | 46.1% | -0.63 | 171.80 | 158.10 | 185.50 | — |
| — | 52.30 | 67.10 | 59.70 | +0.36 | 46.0% | 2020 | 46.0% | -0.65 | 176.75 | 164.70 | 188.80 | — |
| — | 47.70 | 73.00 | 60.35 | +0.34 | 46.0% | 2030 | 46.0% | -0.66 | 183.00 | 171.60 | 194.40 | — |
| — | 42.80 | 62.80 | 52.80 | +0.33 | 45.9% | 2040 | 45.9% | -0.68 | 192.20 | 178.30 | 206.10 | — |
| — | 43.20 | 63.20 | 53.20 | +0.32 | 45.8% | 2050 | 45.8% | -0.69 | 199.90 | 187.50 | 212.30 | — |
| — | 40.50 | 60.10 | 50.30 | +0.30 | 45.8% | 2060 | 45.8% | -0.70 | 207.25 | 194.70 | 219.80 | — |
| — | 35.80 | 55.80 | 45.80 | +0.29 | 45.7% | 2070 | 45.7% | -0.72 | 211.45 | 196.00 | 226.90 | — |
| — | 34.70 | 53.40 | 44.05 | +0.28 | 45.7% | 2080 | 45.7% | -0.73 | 221.20 | 207.70 | 234.70 | — |
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.