Spot 1813.73
· 460 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 165.20 | 195.80 | 180.50 | +1.00 | 65.3% | 1650 | 65.3% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 160.20 | 189.10 | 174.65 | +1.00 | 64.7% | 1655 | 64.7% | -0.00 | — | — | 17.10 | — |
| — | 155.20 | 186.30 | 170.75 | +1.00 | 64.1% | 1660 | 64.1% | -0.00 | — | — | 2.50 | — |
| — | 149.10 | 180.10 | 164.60 | +1.00 | 63.5% | 1665 | 63.5% | -0.00 | — | — | 0.55 | — |
| — | 145.20 | 171.40 | 158.30 | +0.99 | 62.9% | 1670 | 62.9% | -0.01 | — | — | 1.20 | — |
| — | 140.30 | 165.20 | 152.75 | +0.99 | 62.3% | 1675 | 62.3% | -0.00 | — | — | 5.80 | — |
| — | 134.50 | 164.20 | 149.35 | +0.99 | 61.7% | 1680 | 61.7% | -0.00 | — | — | 6.80 | — |
| — | 129.50 | 159.60 | 144.55 | +0.99 | 61.1% | 1685 | 61.1% | -0.01 | — | — | 17.10 | — |
| — | 125.30 | 152.50 | 138.90 | +0.99 | 60.6% | 1690 | 60.6% | -0.01 | — | — | 16.00 | — |
| — | 120.30 | 145.20 | 132.75 | +0.99 | 60.0% | 1695 | 60.0% | -0.01 | 4.62 | 0.05 | 9.20 | — |
| — | 114.50 | 140.90 | 127.70 | +0.99 | 59.5% | 1700 | 59.5% | -0.01 | 0.50 | 0.10 | 0.90 | — |
| — | 110.40 | 140.70 | 125.55 | +0.99 | 59.0% | 1705 | 59.0% | -0.01 | — | — | 9.20 | — |
| — | 105.40 | 137.00 | 121.20 | +0.99 | 58.4% | 1710 | 58.4% | -0.01 | — | — | 6.50 | — |
| — | 101.30 | 127.60 | 114.45 | +0.98 | 57.9% | 1715 | 57.9% | -0.02 | — | — | 3.60 | — |
| — | 95.00 | 123.30 | 109.15 | +0.98 | 57.4% | 1720 | 57.4% | -0.02 | — | — | 3.00 | — |
| — | 90.60 | 117.90 | 104.25 | +0.98 | 56.9% | 1725 | 56.9% | -0.02 | — | — | 6.00 | — |
| — | 85.60 | 113.50 | 99.55 | +0.97 | 56.4% | 1730 | 56.4% | -0.03 | — | — | 10.60 | — |
| — | 80.70 | 108.80 | 94.75 | +0.97 | 55.9% | 1735 | 55.9% | -0.03 | — | — | 10.70 | — |
| — | 75.80 | 103.90 | 89.85 | +0.96 | 55.5% | 1740 | 55.5% | -0.04 | — | — | 3.90 | — |
| — | 70.90 | 97.70 | 84.30 | +0.95 | 55.0% | 1745 | 55.0% | -0.05 | 4.85 | 0.20 | 9.50 | — |
| — | 66.10 | 92.30 | 79.20 | +0.94 | 54.5% | 1750 | 54.5% | -0.06 | 4.85 | 1.00 | 8.70 | — |
| — | 61.00 | 88.90 | 74.95 | +0.93 | 54.0% | 1755 | 54.0% | -0.07 | — | — | 8.00 | — |
| — | 55.50 | 81.90 | 68.70 | +0.92 | 53.5% | 1760 | 53.5% | -0.08 | — | — | 4.90 | — |
| — | 51.70 | 78.80 | 65.25 | +0.91 | 53.0% | 1765 | 53.0% | -0.09 | — | — | 11.70 | — |
| — | 47.10 | 73.60 | 60.35 | +0.89 | 52.5% | 1770 | 52.5% | -0.11 | — | — | 12.00 | — |
| — | 41.70 | 62.50 | 52.10 | +0.87 | 51.9% | 1775 | 51.9% | -0.13 | — | — | 12.40 | — |
| — | 38.00 | 63.40 | 50.70 | +0.85 | 51.4% | 1780 | 50.8% | -0.15 | 6.70 | 0.50 | 12.90 | — |
| — | 32.70 | 59.70 | 46.20 | +0.83 | 50.8% | 1785 | 50.8% | -0.17 | — | — | 13.50 | — |
| — | 29.30 | 54.60 | 41.95 | +0.80 | 50.3% | 1790 | 50.3% | -0.20 | — | — | 14.20 | — |
| — | 27.80 | 50.10 | 38.95 | +0.79 | 50.0% | 1792.5 | 50.0% | -0.21 | — | — | 14.70 | — |
| — | 31.30 | 44.30 | 37.80 | +0.78 | 49.7% | 1795 | 49.7% | -0.22 | 7.78 | 0.35 | 15.20 | — |
| — | 23.20 | 49.90 | 36.55 | +0.76 | 49.4% | 1797.5 | 49.4% | -0.24 | 8.00 | 0.30 | 15.70 | — |
| — | 21.20 | 44.40 | 32.80 | +0.75 | 49.2% | 1800 | 49.2% | -0.25 | 8.72 | 1.15 | 16.30 | — |
| — | 19.20 | 42.30 | 30.75 | +0.73 | 48.9% | 1802.5 | 48.9% | -0.27 | 8.47 | 0.05 | 16.90 | — |
| — | 17.20 | 40.00 | 28.60 | +0.71 | 48.6% | 1805 | 48.6% | -0.29 | 10.70 | 3.90 | 17.50 | — |
| — | 14.30 | 39.80 | 27.05 | +0.69 | 48.3% | 1807.5 | 48.3% | -0.31 | 10.05 | 1.90 | 18.20 | — |
| — | 12.50 | 39.60 | 26.05 | +0.68 | 48.1% | 1810 | 48.1% | -0.32 | 11.45 | 3.90 | 19.00 | — |
| — | 10.60 | 35.00 | 22.80 | +0.66 | 47.8% | 1812.5 | 47.8% | -0.34 | 11.00 | 2.30 | 19.70 | — |
| — | 9.60 | 34.00 | 21.80 | +0.64 | 47.5% | 1815 | 47.5% | -0.36 | 12.75 | 5.00 | 20.50 | — |
| — | 7.10 | 30.00 | 18.55 | +0.62 | 47.3% | 1817.5 | 47.3% | -0.38 | 12.80 | 4.20 | 21.40 | — |
| — | 5.60 | 31.80 | 18.70 | +0.59 | 47.1% | 1820 | 47.1% | -0.41 | 16.10 | 10.00 | 22.20 | — |
| — | 4.40 | 29.90 | 17.15 | +0.55 | 46.6% | 1825 | 46.6% | -0.45 | 15.00 | 5.90 | 24.10 | — |
| — | 6.00 | 21.80 | 13.90 | +0.51 | 46.2% | 1830 | 46.2% | -0.49 | 18.20 | 10.40 | 26.00 | — |
| — | 1.05 | 19.80 | 10.43 | +0.46 | 45.9% | 1835 | 45.9% | -0.54 | 19.35 | 10.30 | 28.40 | — |
| — | 1.00 | 14.30 | 7.65 | +0.42 | 45.6% | 1840 | 45.6% | -0.58 | 20.25 | 9.50 | 31.00 | — |
| — | — | 14.20 | — | +0.37 | 45.4% | 1845 | 45.4% | -0.63 | 24.60 | 15.20 | 34.00 | — |
| — | 2.00 | 10.00 | 6.00 | +0.33 | 45.3% | 1850 | 45.3% | -0.67 | 28.25 | 19.30 | 37.20 | — |
| — | — | 8.00 | — | +0.29 | 45.3% | 1855 | 45.3% | -0.71 | 31.15 | 21.60 | 40.70 | — |
| — | — | 12.30 | — | +0.25 | 45.4% | 1860 | 45.4% | -0.75 | 37.20 | 24.60 | 49.80 | — |
| — | — | 8.90 | — | +0.22 | 45.6% | 1865 | 45.6% | -0.78 | 40.65 | 27.90 | 53.40 | — |
| — | — | 6.60 | — | +0.20 | 45.7% | 1867.5 | 45.7% | -0.80 | 42.65 | 29.90 | 55.40 | — |
| — | 2.35 | 4.70 | 3.52 | +0.19 | 45.9% | 1870 | 45.9% | -0.81 | 44.90 | 32.30 | 57.50 | — |
| — | 0.20 | 6.40 | 3.30 | +0.17 | 46.1% | 1872.5 | 46.1% | -0.83 | 43.20 | 31.40 | 55.00 | — |
| — | 0.50 | 4.90 | 2.70 | +0.16 | 46.3% | 1875 | 46.3% | -0.84 | 46.75 | 36.30 | 57.20 | — |
| — | — | 4.80 | — | +0.15 | 46.5% | 1877.5 | 46.5% | -0.85 | 49.00 | 39.10 | 58.90 | — |
| — | — | 6.10 | — | +0.14 | 46.8% | 1880 | 46.8% | -0.86 | 51.25 | 40.90 | 61.60 | — |
| — | — | 10.50 | — | +0.13 | 47.1% | 1882.5 | 47.1% | -0.87 | 53.45 | 43.10 | 63.80 | — |
| — | — | 5.30 | — | +0.12 | 47.4% | 1885 | 47.4% | -0.88 | 56.05 | 45.90 | 66.20 | — |
| — | — | 5.20 | — | +0.11 | 47.7% | 1887.5 | 47.7% | -0.89 | 60.85 | 53.10 | 68.60 | — |
| — | — | 10.30 | — | +0.10 | 48.1% | 1890 | 48.1% | -0.90 | 60.15 | 49.30 | 71.00 | — |
| — | — | 10.20 | — | +0.09 | 48.8% | 1895 | 48.8% | -0.91 | 65.10 | 54.30 | 75.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 49.6% | 1900 | 49.6% | -0.93 | 69.75 | 60.10 | 79.40 | — |
| — | — | 16.90 | — | +0.07 | 50.5% | 1905 | 50.5% | -0.93 | 76.75 | 63.30 | 90.20 | — |
| — | — | 7.00 | — | +0.06 | 51.5% | 1910 | 51.5% | -0.94 | 81.70 | 68.20 | 95.20 | — |
| — | — | 17.00 | — | +0.05 | 52.4% | 1915 | 52.4% | -0.95 | 86.90 | 73.60 | 100.20 | — |
| — | — | 1.90 | — | +0.04 | 53.4% | 1920 | 53.4% | -0.96 | 91.50 | 77.80 | 105.20 | — |
| — | — | 7.30 | — | +0.04 | 54.4% | 1925 | 54.4% | -0.96 | 97.35 | 84.40 | 110.30 | — |
| — | — | 2.65 | — | +0.02 | 55.4% | 1930 | 55.4% | -0.99 | 102.25 | 89.30 | 115.20 | — |
| — | — | 16.80 | — | +0.03 | 56.5% | 1935 | 56.5% | -0.99 | 107.20 | 93.20 | 121.20 | — |
| — | — | 1.90 | — | +0.01 | 57.5% | 1940 | 57.5% | -0.99 | 111.65 | 98.10 | 125.20 | — |
| — | — | 16.40 | — | +0.01 | 58.5% | 1945 | 58.5% | -0.99 | 117.00 | 103.80 | 130.20 | — |
| — | — | 0.30 | — | +0.01 | 59.4% | 1950 | 59.4% | -0.98 | 122.00 | 108.80 | 135.20 | — |
| — | — | 0.60 | — | +0.01 | 61.3% | 1960 | 61.3% | -0.99 | 131.35 | 117.50 | 145.20 | — |
| — | — | 17.00 | — | +0.01 | 63.2% | 1970 | 63.2% | -1.00 | 141.40 | 127.60 | 155.20 | — |
| — | — | 2.95 | — | +0.00 | 65.0% | 1980 | 65.0% | -1.00 | 151.50 | 137.80 | 165.20 | — |
| — | — | 17.00 | — | +0.00 | 66.8% | 1990 | 66.8% | -1.00 | 161.50 | 147.80 | 175.20 | — |
| — | — | 0.10 | — | +0.01 | 68.7% | 2000 | 68.7% | -1.00 | 171.40 | 157.60 | 185.20 | — |
| — | — | 17.00 | — | +0.00 | 70.7% | 2010 | 70.7% | -1.00 | 181.50 | 167.80 | 195.20 | — |
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.