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 | |
| — | 258.60 | 288.30 | 273.45 | — | — | 1660 | 64.8% | -0.06 | 10.28 | 0.55 | 20.00 | — |
| — | 249.30 | 278.40 | 263.85 | +0.93 | 64.6% | 1670 | 64.6% | -0.07 | — | — | 17.80 | — |
| — | 240.10 | 265.60 | 252.85 | +0.92 | 64.5% | 1680 | 64.5% | -0.08 | — | — | 20.00 | — |
| — | 231.80 | 256.70 | 244.25 | +0.91 | 64.4% | 1690 | 64.4% | -0.09 | — | — | 11.00 | — |
| — | 226.20 | 247.90 | 237.05 | +0.90 | 64.3% | 1700 | 64.3% | -0.10 | 8.60 | 5.20 | 12.00 | — |
| — | 217.50 | 243.30 | 230.40 | +0.89 | 64.2% | 1710 | 64.2% | -0.11 | — | — | 26.00 | — |
| — | 204.80 | 234.60 | 219.70 | +0.88 | 64.1% | 1720 | 64.1% | -0.12 | 14.03 | 1.15 | 26.90 | — |
| — | 196.50 | 226.80 | 211.65 | +0.87 | 64.0% | 1730 | 64.0% | -0.13 | 15.15 | 2.80 | 27.50 | — |
| — | 188.80 | 218.60 | 203.70 | +0.86 | 64.0% | 1740 | 64.0% | -0.14 | 17.00 | 5.40 | 28.60 | — |
| — | 180.80 | 210.50 | 195.65 | +0.84 | 63.9% | 1750 | 63.9% | -0.16 | 17.05 | 15.10 | 19.00 | — |
| — | 172.60 | 202.60 | 187.60 | +0.83 | 63.9% | 1760 | 63.9% | -0.17 | 21.20 | 8.10 | 34.30 | — |
| — | 168.00 | 199.90 | 183.95 | +0.82 | 63.9% | 1765 | 63.9% | -0.18 | 18.90 | 3.90 | 33.90 | — |
| — | 164.20 | 196.00 | 180.10 | +0.82 | 63.9% | 1770 | 63.9% | -0.18 | 23.30 | 8.30 | 38.30 | — |
| — | 161.30 | 191.20 | 176.25 | +0.81 | 63.9% | 1775 | 63.9% | -0.19 | 25.50 | 11.60 | 39.40 | — |
| — | 157.30 | 185.60 | 171.45 | +0.80 | 63.9% | 1780 | 63.9% | -0.20 | 24.40 | 19.90 | 28.90 | — |
| — | 153.60 | 181.70 | 167.65 | +0.79 | 63.9% | 1785 | 63.9% | -0.21 | 28.05 | 14.10 | 42.00 | — |
| — | 150.00 | 180.00 | 165.00 | +0.79 | 63.9% | 1790 | 63.9% | -0.22 | 26.65 | 15.50 | 37.80 | — |
| — | 146.30 | 176.00 | 161.15 | +0.78 | 63.8% | 1795 | 63.8% | -0.22 | 27.80 | 16.30 | 39.30 | — |
| — | 144.80 | 166.90 | 155.85 | +0.77 | 63.8% | 1800 | 63.8% | -0.23 | 31.00 | 25.00 | 37.00 | — |
| — | 141.30 | 163.40 | 152.35 | +0.76 | 63.8% | 1805 | 63.8% | -0.24 | 30.75 | 16.90 | 44.60 | — |
| — | 135.20 | 168.00 | 151.60 | +0.75 | 63.8% | 1810 | 63.8% | -0.25 | 31.30 | 16.30 | 46.30 | — |
| — | 133.10 | 164.00 | 148.55 | +0.75 | 63.8% | 1812.5 | 63.8% | -0.25 | 32.10 | 17.10 | 47.10 | — |
| — | 131.60 | 163.20 | 147.40 | +0.74 | 63.8% | 1815 | 63.8% | -0.26 | 35.00 | 20.00 | 50.00 | — |
| — | 129.90 | 164.00 | 146.95 | +0.74 | 63.8% | 1817.5 | 63.8% | -0.26 | 37.00 | 22.00 | 52.00 | — |
| — | 131.00 | 156.70 | 143.85 | +0.73 | 63.8% | 1820 | 63.8% | -0.27 | 37.00 | 22.00 | 52.00 | — |
| — | 127.70 | 149.70 | 138.70 | +0.72 | 63.8% | 1825 | 63.8% | -0.28 | 36.10 | 23.50 | 48.70 | — |
| — | 123.90 | 146.50 | 135.20 | +0.72 | 63.8% | 1830 | 63.8% | -0.28 | 38.05 | 26.80 | 49.30 | — |
| — | 118.40 | 143.30 | 130.85 | +0.71 | 63.8% | 1835 | 63.8% | -0.29 | 40.10 | 26.60 | 53.60 | — |
| — | 117.80 | 140.10 | 128.95 | +0.70 | 63.8% | 1840 | 63.8% | -0.30 | 43.80 | 31.30 | 56.30 | — |
| — | 112.50 | 142.90 | 127.70 | +0.69 | 63.8% | 1845 | 63.8% | -0.31 | 46.80 | 33.00 | 60.60 | — |
| — | 109.30 | 139.20 | 124.25 | +0.68 | 63.8% | 1850 | 63.8% | -0.32 | 46.45 | 34.80 | 58.10 | — |
| — | 109.80 | 136.00 | 122.90 | +0.67 | 63.8% | 1855 | 63.8% | -0.33 | 47.75 | 33.60 | 61.90 | — |
| — | 102.50 | 127.80 | 115.15 | +0.66 | 63.8% | 1860 | 63.8% | -0.34 | 50.65 | 38.80 | 62.50 | — |
| — | 101.70 | 130.40 | 116.05 | +0.65 | 63.8% | 1865 | 63.8% | -0.35 | 53.85 | 39.40 | 68.30 | — |
| — | 98.70 | 128.70 | 113.70 | +0.64 | 63.8% | 1867.5 | 63.8% | -0.36 | 52.60 | 40.00 | 65.20 | — |
| — | 100.30 | 122.50 | 111.40 | +0.64 | 63.8% | 1870 | 63.8% | -0.37 | 55.55 | 41.20 | 69.90 | — |
| — | 97.30 | 125.30 | 111.30 | +0.63 | 63.8% | 1872.5 | 63.8% | -0.37 | 53.75 | 39.60 | 67.90 | — |
| — | 94.70 | 121.80 | 108.25 | +0.63 | 63.8% | 1875 | 63.8% | -0.37 | 57.50 | 43.30 | 71.70 | — |
| — | 94.20 | 121.20 | 107.70 | +0.62 | 63.8% | 1877.5 | 63.8% | -0.38 | 59.35 | 45.60 | 73.10 | — |
| — | 93.40 | 121.60 | 107.50 | +0.62 | 63.8% | 1880 | 63.8% | -0.38 | 59.05 | 45.20 | 72.90 | — |
| — | 91.10 | 118.90 | 105.00 | +0.61 | 63.8% | 1882.5 | 63.8% | -0.39 | 59.80 | 47.80 | 71.80 | — |
| — | 88.50 | 118.10 | 103.30 | +0.61 | 63.8% | 1885 | 63.8% | -0.39 | 61.60 | 46.60 | 76.60 | — |
| — | 88.50 | 116.90 | 102.70 | +0.60 | 63.8% | 1887.5 | 63.8% | -0.40 | 62.00 | 49.90 | 74.10 | — |
| — | 86.30 | 115.50 | 100.90 | +0.60 | 63.8% | 1890 | 63.8% | -0.40 | 63.10 | 51.00 | 75.20 | — |
| — | 84.20 | 108.60 | 96.40 | +0.59 | 63.8% | 1895 | 63.8% | -0.41 | 64.00 | 50.60 | 77.40 | — |
| — | 83.50 | 105.90 | 94.70 | +0.57 | 63.7% | 1900 | 63.7% | -0.42 | 67.90 | 56.10 | 79.70 | — |
| — | 78.80 | 103.10 | 90.95 | +0.57 | 63.7% | 1905 | 63.7% | -0.43 | 68.50 | 55.10 | 81.90 | — |
| — | 78.20 | 104.40 | 91.30 | +0.56 | 63.7% | 1910 | 63.7% | -0.44 | 73.80 | 60.10 | 87.50 | — |
| — | 73.50 | 97.60 | 85.55 | +0.55 | 63.7% | 1915 | 63.7% | -0.45 | 74.50 | 62.50 | 86.50 | — |
| — | 71.20 | 99.40 | 85.30 | +0.54 | 63.7% | 1920 | 63.7% | -0.46 | 76.70 | 65.10 | 88.30 | — |
| — | 78.00 | 96.50 | 87.25 | +0.53 | 63.7% | 1925 | 63.7% | -0.48 | 78.60 | 66.70 | 90.50 | — |
| — | 72.80 | 87.00 | 79.90 | +0.52 | 63.7% | 1930 | 63.7% | -0.49 | 83.45 | 69.80 | 97.10 | — |
| — | 63.30 | 90.90 | 77.10 | +0.50 | 63.7% | 1935 | 63.7% | -0.50 | 84.15 | 74.10 | 94.20 | — |
| — | 61.00 | 88.80 | 74.90 | +0.49 | 63.6% | 1940 | 63.6% | -0.51 | 86.45 | 72.50 | 100.40 | — |
| — | 60.30 | 74.30 | 67.30 | +0.47 | 63.6% | 1950 | 63.6% | -0.53 | 93.70 | 80.20 | 107.20 | — |
| — | 51.70 | 75.50 | 63.60 | +0.45 | 63.6% | 1960 | 63.6% | -0.55 | 97.60 | 83.00 | 112.20 | — |
| — | 47.40 | 73.40 | 60.40 | +0.43 | 63.5% | 1970 | 63.5% | -0.57 | 104.70 | 91.20 | 118.20 | — |
| — | 42.30 | 66.90 | 54.60 | +0.41 | 63.5% | 1980 | 63.5% | -0.59 | 109.20 | 97.20 | 121.20 | — |
| — | 46.10 | 59.20 | 52.65 | +0.39 | 63.4% | 1990 | 63.4% | -0.61 | 116.75 | 103.90 | 129.60 | — |
| — | 35.90 | 59.10 | 47.50 | +0.37 | 63.4% | 2000 | 63.4% | -0.63 | 118.10 | 105.10 | 131.10 | — |
| — | 36.30 | 55.60 | 45.95 | +0.35 | 63.3% | 2010 | 63.3% | -0.65 | 129.50 | 116.90 | 142.10 | — |
| — | 29.30 | 48.00 | 38.65 | +0.34 | 63.3% | 2020 | 63.3% | -0.67 | 133.45 | 123.60 | 143.30 | — |
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.