Spot 1925.80
· 438 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 253.40 | 285.70 | 269.55 | +0.97 | 109.1% | 1660 | 109.1% | -0.03 | 3.60 | 0.50 | 6.70 | — |
| — | 248.20 | 280.00 | 264.10 | +0.97 | 109.0% | 1665 | 109.0% | -0.03 | — | — | 6.90 | — |
| — | 241.40 | 273.80 | 257.60 | +0.97 | 109.0% | 1670 | 109.0% | -0.03 | 4.28 | 0.05 | 8.50 | — |
| — | 239.10 | 269.00 | 254.05 | +0.96 | 109.0% | 1675 | 109.0% | -0.04 | 3.02 | 2.75 | 3.30 | — |
| — | 233.90 | 264.90 | 249.40 | +0.96 | 109.1% | 1680 | 109.1% | -0.04 | 6.85 | 0.80 | 12.90 | — |
| — | 229.90 | 263.40 | 246.65 | +0.96 | 109.2% | 1685 | 109.2% | -0.04 | — | — | 4.40 | — |
| — | 225.00 | 256.90 | 240.95 | +0.95 | 109.2% | 1690 | 109.2% | -0.05 | 7.62 | 1.75 | 13.50 | — |
| — | 219.90 | 251.80 | 235.85 | +0.95 | 109.4% | 1695 | 109.4% | -0.05 | 3.80 | 2.40 | 5.20 | — |
| — | 215.50 | 244.20 | 229.85 | +0.94 | 109.5% | 1700 | 109.5% | -0.06 | 4.25 | 3.50 | 5.00 | — |
| — | 211.30 | 239.60 | 225.45 | +0.94 | 109.6% | 1705 | 109.6% | -0.06 | 6.00 | 4.00 | 8.00 | — |
| — | 206.40 | 236.50 | 221.45 | +0.93 | 109.8% | 1710 | 109.8% | -0.07 | 8.50 | 2.00 | 15.00 | — |
| — | 202.00 | 233.60 | 217.80 | +0.93 | 110.0% | 1715 | 110.0% | -0.07 | 5.20 | 2.50 | 7.90 | — |
| — | 197.70 | 227.50 | 212.60 | +0.92 | 110.2% | 1720 | 110.2% | -0.08 | 5.45 | 3.50 | 7.40 | — |
| — | 193.20 | 223.00 | 208.10 | +0.92 | 110.4% | 1725 | 110.4% | -0.08 | 10.25 | 4.00 | 16.50 | — |
| — | 188.80 | 218.60 | 203.70 | +0.91 | 110.6% | 1730 | 110.6% | -0.09 | 10.95 | 4.80 | 17.10 | — |
| — | 184.40 | 214.20 | 199.30 | +0.91 | 110.9% | 1735 | 110.9% | -0.09 | 9.22 | 0.65 | 17.80 | — |
| — | 180.10 | 209.90 | 195.00 | +0.90 | 111.1% | 1740 | 111.1% | -0.10 | — | — | 18.40 | — |
| — | 175.90 | 205.60 | 190.75 | +0.89 | 111.3% | 1745 | 111.3% | -0.11 | 13.60 | 8.20 | 19.00 | — |
| — | 171.00 | 201.30 | 186.15 | +0.88 | 111.6% | 1750 | 111.6% | -0.12 | 14.30 | 9.00 | 19.60 | — |
| — | 167.40 | 197.10 | 182.25 | +0.88 | 111.8% | 1755 | 111.8% | -0.12 | 10.25 | 7.00 | 13.50 | — |
| — | 163.20 | 193.00 | 178.10 | +0.87 | 112.1% | 1760 | 112.1% | -0.13 | 8.00 | 1.00 | 15.00 | — |
| — | 159.20 | 188.90 | 174.05 | +0.86 | 112.4% | 1765 | 112.4% | -0.14 | 12.45 | 9.30 | 15.60 | — |
| — | 155.10 | 184.80 | 169.95 | +0.86 | 112.6% | 1770 | 112.6% | -0.15 | 16.10 | 8.90 | 23.30 | — |
| — | 155.10 | 180.80 | 167.95 | +0.85 | 112.9% | 1775 | 112.9% | -0.16 | 13.20 | 8.90 | 17.50 | — |
| — | 148.30 | 176.90 | 162.60 | +0.84 | 113.2% | 1780 | 113.2% | -0.16 | 14.95 | 11.40 | 18.50 | — |
| — | 142.90 | 173.00 | 157.95 | +0.83 | 113.4% | 1785 | 113.4% | -0.17 | 15.90 | 5.90 | 25.90 | — |
| — | 139.70 | 169.20 | 154.45 | +0.82 | 113.7% | 1790 | 113.7% | -0.18 | 16.95 | 6.90 | 27.00 | — |
| — | 136.60 | 167.30 | 151.95 | +0.82 | 113.8% | 1792.5 | 113.8% | -0.18 | 17.90 | 7.20 | 28.60 | — |
| — | 135.70 | 165.40 | 150.55 | +0.81 | 113.9% | 1795 | 113.9% | -0.19 | 18.00 | 7.80 | 28.20 | — |
| — | 134.10 | 163.60 | 148.85 | +0.80 | 114.1% | 1797.5 | 114.1% | -0.20 | 19.15 | 8.40 | 29.90 | — |
| — | 136.20 | 156.80 | 146.50 | +0.80 | 114.2% | 1800 | 114.2% | -0.20 | 19.40 | 16.80 | 22.00 | — |
| — | 131.70 | 156.20 | 143.95 | +0.79 | 114.3% | 1802.5 | 114.3% | -0.21 | 20.30 | 9.60 | 31.00 | — |
| — | 132.40 | 154.10 | 143.25 | +0.79 | 114.4% | 1805 | 114.4% | -0.21 | 20.80 | 10.30 | 31.30 | — |
| — | 126.50 | 153.80 | 140.15 | +0.78 | 114.5% | 1807.5 | 114.5% | -0.22 | 21.20 | 10.50 | 31.90 | — |
| — | 128.80 | 149.50 | 139.15 | +0.78 | 114.7% | 1810 | 114.7% | -0.22 | 25.40 | 19.80 | 31.00 | — |
| — | 122.30 | 147.70 | 135.00 | +0.77 | 114.8% | 1812.5 | 114.8% | -0.23 | 22.95 | 12.60 | 33.30 | — |
| — | 121.20 | 145.90 | 133.55 | +0.77 | 114.9% | 1815 | 114.9% | -0.23 | 23.65 | 13.30 | 34.00 | — |
| — | 118.10 | 147.30 | 132.70 | +0.76 | 115.0% | 1817.5 | 115.0% | -0.24 | 24.35 | 14.00 | 34.70 | — |
| — | 122.50 | 144.40 | 133.45 | +0.76 | 115.1% | 1820 | 115.1% | -0.24 | 23.95 | 12.40 | 35.50 | — |
| — | 114.20 | 138.10 | 126.15 | +0.75 | 115.4% | 1825 | 115.4% | -0.25 | 26.50 | 16.20 | 36.80 | — |
| — | 112.50 | 140.60 | 126.55 | +0.74 | 115.6% | 1830 | 115.6% | -0.26 | 27.80 | 17.00 | 38.60 | — |
| — | 107.70 | 137.60 | 122.65 | +0.73 | 115.8% | 1835 | 115.8% | -0.27 | 32.50 | 19.40 | 45.60 | — |
| — | 105.50 | 132.50 | 119.00 | +0.71 | 116.0% | 1840 | 116.0% | -0.29 | 31.35 | 21.20 | 41.50 | — |
| — | 105.00 | 130.80 | 117.90 | +0.70 | 116.2% | 1845 | 116.2% | -0.30 | 33.10 | 23.00 | 43.20 | — |
| — | 100.50 | 122.00 | 111.25 | +0.69 | 116.4% | 1850 | 116.4% | -0.31 | 32.40 | 24.80 | 40.00 | — |
| — | 99.90 | 118.90 | 109.40 | +0.68 | 116.6% | 1855 | 116.6% | -0.32 | 37.35 | 27.30 | 47.40 | — |
| — | 93.60 | 115.90 | 104.75 | +0.67 | 116.7% | 1860 | 116.7% | -0.33 | 38.80 | 28.60 | 49.00 | — |
| — | 90.60 | 112.90 | 101.75 | +0.66 | 116.9% | 1865 | 116.9% | -0.34 | 40.95 | 30.60 | 51.30 | — |
| — | 89.10 | 111.40 | 100.25 | +0.65 | 117.0% | 1867.5 | 117.0% | -0.35 | 41.95 | 31.60 | 52.30 | — |
| — | 87.70 | 110.00 | 98.85 | +0.65 | 117.1% | 1870 | 117.1% | -0.35 | 40.85 | 28.60 | 53.10 | — |
| — | 87.80 | 108.50 | 98.15 | +0.64 | 117.1% | 1872.5 | 117.1% | -0.36 | 44.45 | 33.70 | 55.20 | — |
| — | 84.80 | 107.10 | 95.95 | +0.63 | 117.2% | 1875 | 117.2% | -0.37 | 44.95 | 34.80 | 55.10 | — |
| — | 83.30 | 107.00 | 95.15 | +0.63 | 117.3% | 1877.5 | 117.3% | -0.37 | 46.05 | 35.90 | 56.20 | — |
| — | 82.50 | 103.80 | 93.15 | +0.62 | 117.4% | 1880 | 117.4% | -0.38 | 47.45 | 37.40 | 57.50 | — |
| — | 81.70 | 100.40 | 91.05 | +0.62 | 117.4% | 1882.5 | 117.4% | -0.38 | 48.50 | 38.50 | 58.50 | — |
| — | 76.50 | 101.30 | 88.90 | +0.61 | 117.5% | 1885 | 117.5% | -0.39 | 49.35 | 39.10 | 59.60 | — |
| — | 79.50 | 101.70 | 90.60 | +0.61 | 117.5% | 1887.5 | 117.5% | -0.39 | 50.00 | 40.20 | 59.80 | — |
| — | 78.20 | 99.20 | 88.70 | +0.60 | 117.6% | 1890 | 117.6% | -0.40 | 51.50 | 41.30 | 61.70 | — |
| — | 75.30 | 94.30 | 84.80 | +0.59 | 117.7% | 1895 | 117.7% | -0.41 | 55.35 | 45.20 | 65.50 | — |
| — | 69.40 | 93.90 | 81.65 | +0.58 | 117.8% | 1900 | 117.8% | -0.42 | 55.75 | 45.70 | 65.80 | — |
| — | 66.40 | 91.00 | 78.70 | +0.56 | 117.9% | 1905 | 117.9% | -0.44 | 59.05 | 49.90 | 68.20 | — |
| — | 67.10 | 88.10 | 77.60 | +0.55 | 118.0% | 1910 | 118.0% | -0.45 | 55.00 | 45.00 | 65.00 | — |
| — | 64.50 | 85.30 | 74.90 | +0.54 | 118.1% | 1915 | 118.1% | -0.46 | 62.55 | 52.60 | 72.50 | — |
| — | 61.80 | 82.70 | 72.25 | +0.53 | 118.1% | 1920 | 118.1% | -0.47 | 64.25 | 55.40 | 73.10 | — |
| — | 58.70 | 77.20 | 67.95 | +0.52 | 118.2% | 1925 | 118.2% | -0.48 | 68.10 | 59.20 | 77.00 | — |
| — | 56.30 | 71.70 | 64.00 | +0.50 | 118.2% | 1930 | 118.2% | -0.50 | 72.15 | 65.10 | 79.20 | — |
| — | 54.50 | 74.90 | 64.70 | +0.49 | 118.3% | 1935 | 118.3% | -0.51 | 72.20 | 62.30 | 82.10 | — |
| — | 51.90 | 69.40 | 60.65 | +0.48 | 118.3% | 1940 | 118.3% | -0.52 | 74.55 | 64.80 | 84.30 | — |
| — | 48.20 | 70.20 | 59.20 | +0.47 | 118.3% | 1945 | 118.3% | -0.53 | 77.20 | 67.40 | 87.00 | — |
| — | 45.20 | 67.70 | 56.45 | +0.46 | 118.3% | 1950 | 118.3% | -0.54 | 79.90 | 70.00 | 89.80 | — |
| — | 40.30 | 63.00 | 51.65 | +0.43 | 118.3% | 1960 | 118.3% | -0.57 | 85.30 | 75.50 | 95.10 | — |
| — | 36.10 | 58.60 | 47.35 | +0.41 | 118.3% | 1970 | 118.3% | -0.59 | 91.10 | 81.40 | 100.80 | — |
| — | 37.40 | 46.30 | 41.85 | +0.39 | 118.2% | 1980 | 118.2% | -0.61 | 97.25 | 87.70 | 106.80 | — |
| — | 30.10 | 50.90 | 40.50 | +0.37 | 118.1% | 1990 | 118.1% | -0.63 | 103.50 | 94.00 | 113.00 | — |
| — | 30.30 | 42.80 | 36.55 | +0.35 | 118.0% | 2000 | 118.0% | -0.65 | 110.65 | 101.70 | 119.60 | — |
| — | 21.90 | 44.10 | 33.00 | +0.32 | 117.8% | 2010 | 117.8% | -0.68 | 119.75 | 107.20 | 132.30 | — |
| — | 28.00 | 37.00 | 32.50 | +0.30 | 117.6% | 2020 | — | — | 124.00 | 111.20 | 136.80 | — |
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.