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 | |
| — | 306.90 | 335.10 | 321.00 | +0.72 | 44.4% | 1710 | 44.4% | -0.29 | 107.60 | 94.60 | 120.60 | — |
| — | 300.60 | 328.80 | 314.70 | +0.71 | 44.4% | 1720 | 44.4% | -0.29 | 111.15 | 98.20 | 124.10 | — |
| — | 298.40 | 322.50 | 310.45 | +0.70 | 44.3% | 1730 | 44.3% | -0.30 | 112.05 | 105.20 | 118.90 | — |
| — | 292.20 | 316.20 | 304.20 | +0.70 | 44.3% | 1740 | 44.3% | -0.31 | 119.85 | 107.80 | 131.90 | — |
| — | 285.10 | 310.10 | 297.60 | +0.69 | 44.2% | 1750 | 44.2% | -0.32 | 124.95 | 114.30 | 135.60 | — |
| — | 280.10 | 304.10 | 292.10 | +0.68 | 44.2% | 1760 | 44.2% | -0.32 | 126.30 | 113.10 | 139.50 | — |
| — | 273.20 | 298.10 | 285.65 | +0.67 | 44.1% | 1770 | 44.1% | -0.33 | 126.55 | 119.30 | 133.80 | — |
| — | 264.40 | 292.30 | 278.35 | +0.67 | 44.1% | 1780 | 44.1% | -0.34 | 133.80 | 121.20 | 146.40 | — |
| — | 262.60 | 286.50 | 274.55 | +0.66 | 44.0% | 1790 | 44.0% | -0.35 | 135.80 | 128.70 | 142.90 | — |
| — | 256.90 | 280.80 | 268.85 | +0.65 | 44.0% | 1800 | 44.0% | -0.35 | 142.30 | 132.30 | 152.30 | — |
| — | 251.30 | 275.20 | 263.25 | +0.64 | 43.9% | 1810 | 43.9% | -0.36 | 148.90 | 137.60 | 160.20 | — |
| — | 245.80 | 267.80 | 256.80 | +0.64 | 43.9% | 1820 | 43.9% | -0.37 | 151.40 | 138.40 | 164.40 | — |
| — | 240.30 | 264.30 | 252.30 | +0.63 | 43.8% | 1830 | 43.8% | -0.38 | 155.05 | 142.60 | 167.50 | — |
| — | 234.90 | 258.90 | 246.90 | +0.62 | 43.8% | 1840 | 43.8% | -0.38 | 159.70 | 149.70 | 169.70 | — |
| — | 229.50 | 253.70 | 241.60 | +0.61 | 43.7% | 1850 | 43.7% | -0.39 | 162.90 | 152.90 | 172.90 | — |
| — | 222.80 | 244.60 | 233.70 | +0.61 | 43.7% | 1860 | 43.7% | -0.40 | 168.30 | 158.30 | 178.30 | — |
| — | 218.80 | 243.40 | 231.10 | +0.60 | 43.7% | 1870 | 43.7% | -0.41 | 174.40 | 161.60 | 187.20 | — |
| — | 213.30 | 238.30 | 225.80 | +0.59 | 43.6% | 1880 | 43.6% | -0.42 | 178.05 | 166.70 | 189.40 | — |
| — | 207.40 | 233.40 | 220.40 | +0.58 | 43.6% | 1890 | 43.6% | -0.43 | 182.50 | 172.50 | 192.50 | — |
| — | 203.40 | 228.20 | 215.80 | +0.57 | 43.5% | 1900 | 43.5% | -0.43 | 184.15 | 176.40 | 191.90 | — |
| — | 198.50 | 223.70 | 211.10 | +0.57 | 43.5% | 1910 | 43.5% | -0.44 | 194.45 | 181.50 | 207.40 | — |
| — | 193.70 | 218.90 | 206.30 | +0.56 | 43.4% | 1920 | 43.4% | -0.45 | 196.30 | 187.40 | 205.20 | — |
| — | 189.00 | 214.30 | 201.65 | +0.55 | 43.4% | 1930 | 43.4% | -0.46 | 203.70 | 192.30 | 215.10 | — |
| — | 184.50 | 207.60 | 196.05 | +0.54 | 43.3% | 1940 | 43.3% | -0.47 | 210.15 | 197.30 | 223.00 | — |
| — | 179.00 | 205.30 | 192.15 | +0.54 | 43.3% | 1950 | 43.3% | -0.47 | 215.20 | 202.00 | 228.40 | — |
| — | 175.30 | 200.80 | 188.05 | +0.53 | 43.2% | 1960 | 43.2% | -0.48 | 221.05 | 208.20 | 233.90 | — |
| — | 171.10 | 194.30 | 182.70 | +0.52 | 43.2% | 1970 | 43.2% | -0.49 | 226.90 | 214.30 | 239.50 | — |
| — | 166.50 | 191.90 | 179.20 | +0.51 | 43.2% | 1980 | 43.2% | -0.50 | 232.55 | 219.40 | 245.70 | — |
| — | 161.40 | 188.00 | 174.70 | +0.50 | 43.1% | 1990 | 43.1% | -0.51 | 235.90 | 220.00 | 251.80 | — |
| — | 157.20 | 183.60 | 170.40 | +0.50 | 43.1% | 2000 | 43.1% | -0.51 | 244.35 | 232.10 | 256.60 | — |
| — | 151.60 | 171.60 | 161.60 | +0.48 | 43.0% | 2020 | 43.0% | -0.53 | 254.70 | 240.80 | 268.60 | — |
| — | 145.40 | 165.40 | 155.40 | +0.47 | 42.9% | 2040 | 42.9% | -0.55 | 267.45 | 253.90 | 281.00 | — |
| — | 137.50 | 157.50 | 147.50 | +0.45 | 42.8% | 2060 | 42.8% | -0.56 | 280.40 | 266.30 | 294.50 | — |
| — | 130.10 | 150.10 | 140.10 | +0.44 | 42.7% | 2080 | 42.7% | -0.58 | 292.75 | 278.90 | 306.60 | — |
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.