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 | |
| — | 167.80 | 193.60 | 180.70 | +0.94 | 42.1% | 1650 | 42.1% | -0.06 | — | — | 4.80 | — |
| — | 158.10 | 184.00 | 171.05 | +0.93 | 41.4% | 1660 | 41.4% | -0.07 | — | — | 11.90 | — |
| — | 148.00 | 179.60 | 163.80 | +0.92 | 40.8% | 1670 | 40.8% | -0.08 | 6.25 | 0.10 | 12.40 | — |
| — | 139.20 | 165.50 | 152.35 | +0.91 | 40.2% | 1680 | 40.2% | -0.09 | — | — | 11.00 | — |
| — | 129.20 | 160.10 | 144.65 | +0.90 | 39.6% | 1690 | 39.6% | -0.10 | — | — | 13.80 | — |
| — | 120.00 | 147.40 | 133.70 | +0.88 | 39.2% | 1700 | 39.2% | -0.09 | — | — | 10.00 | — |
| — | 111.90 | 140.00 | 125.95 | +0.86 | 38.7% | 1710 | 38.7% | -0.11 | — | — | 15.80 | — |
| — | 102.20 | 130.00 | 116.10 | +0.84 | 38.3% | 1720 | 38.3% | -0.16 | — | — | 17.00 | — |
| — | 94.20 | 119.40 | 106.80 | +0.81 | 37.9% | 1730 | 37.9% | -0.19 | 9.95 | 1.50 | 18.40 | — |
| — | 85.80 | 113.30 | 99.55 | +0.79 | 37.6% | 1740 | 37.6% | -0.22 | 11.85 | 3.60 | 20.10 | — |
| — | 77.60 | 105.20 | 91.40 | +0.76 | 37.3% | 1750 | 37.3% | -0.24 | 13.00 | 6.00 | 20.00 | — |
| — | 69.90 | 97.30 | 83.60 | +0.72 | 37.0% | 1760 | 37.0% | -0.28 | 16.80 | 9.30 | 24.30 | — |
| — | 65.10 | 90.60 | 77.85 | +0.71 | 36.9% | 1765 | 36.9% | -0.29 | 18.00 | 10.40 | 25.60 | — |
| — | 61.70 | 87.00 | 74.35 | +0.69 | 36.8% | 1770 | 36.8% | -0.31 | 17.70 | 8.50 | 26.90 | — |
| — | 58.10 | 82.80 | 70.45 | +0.67 | 36.7% | 1775 | 36.7% | -0.33 | 19.25 | 10.20 | 28.30 | — |
| — | 54.90 | 80.40 | 67.65 | +0.65 | 36.6% | 1780 | 36.6% | -0.34 | 21.20 | 12.60 | 29.80 | — |
| — | 51.60 | 77.10 | 64.35 | +0.63 | 36.5% | 1785 | 36.5% | -0.37 | 23.55 | 15.70 | 31.40 | — |
| — | 48.30 | 73.50 | 60.90 | +0.68 | 36.5% | 1790 | 36.5% | -0.33 | 25.10 | 17.00 | 33.20 | — |
| — | 44.70 | 69.60 | 57.15 | +0.66 | 36.4% | 1795 | 36.4% | -0.34 | 26.65 | 18.30 | 35.00 | — |
| — | 42.00 | 66.50 | 54.25 | +0.64 | 36.3% | 1800 | 36.3% | -0.36 | 29.05 | 21.10 | 37.00 | — |
| — | 38.70 | 63.40 | 51.05 | +0.62 | 36.3% | 1805 | 36.3% | -0.38 | 30.25 | 21.60 | 38.90 | — |
| — | 35.90 | 60.60 | 48.25 | +0.60 | 36.3% | 1810 | 36.3% | -0.40 | 34.30 | 22.30 | 46.30 | — |
| — | 34.70 | 57.30 | 46.00 | +0.59 | 36.2% | 1812.5 | 36.2% | -0.41 | 35.70 | 23.70 | 47.70 | — |
| — | 33.40 | 54.50 | 43.95 | +0.58 | 36.2% | 1815 | 36.2% | -0.42 | 39.70 | 30.00 | 49.40 | — |
| — | 31.30 | 55.90 | 43.60 | +0.57 | 36.2% | 1817.5 | 36.2% | -0.43 | 38.50 | 26.80 | 50.20 | — |
| — | 30.10 | 53.60 | 41.85 | +0.56 | 36.2% | 1820 | 36.2% | -0.44 | 40.30 | 28.70 | 51.90 | — |
| — | 28.40 | 53.50 | 40.95 | +0.54 | 36.2% | 1825 | 36.2% | -0.46 | 41.90 | 29.80 | 54.00 | — |
| — | 27.00 | 45.00 | 36.00 | +0.52 | 36.2% | 1830 | 36.2% | -0.48 | 44.40 | 32.20 | 56.60 | — |
| — | 23.10 | 44.20 | 33.65 | +0.50 | 36.2% | 1835 | 36.2% | -0.50 | 47.50 | 35.60 | 59.40 | — |
| — | 24.00 | 43.20 | 33.60 | +0.48 | 36.2% | 1840 | 36.2% | -0.52 | 49.10 | 35.80 | 62.40 | — |
| — | 18.80 | 44.00 | 31.40 | +0.46 | 36.2% | 1845 | 36.2% | -0.55 | 51.40 | 38.80 | 64.00 | — |
| — | 16.70 | 36.20 | 26.45 | +0.44 | 36.3% | 1850 | 36.3% | -0.57 | 51.10 | 41.40 | 60.80 | — |
| — | 14.60 | 38.10 | 26.35 | +0.35 | 36.3% | 1855 | 36.3% | -0.65 | 53.45 | 43.40 | 63.50 | — |
| — | 13.00 | 33.70 | 23.35 | +0.34 | 36.3% | 1860 | 36.3% | -0.67 | 57.25 | 48.00 | 66.50 | — |
| — | 10.80 | 32.20 | 21.50 | +0.32 | 36.4% | 1865 | 36.4% | -0.68 | 59.85 | 50.40 | 69.30 | — |
| — | 9.90 | 30.70 | 20.30 | +0.31 | 36.4% | 1867.5 | 36.4% | -0.63 | 61.70 | 52.40 | 71.00 | — |
| — | 9.00 | 27.50 | 18.25 | +0.30 | 36.4% | 1870 | 36.4% | -0.70 | 62.95 | 53.40 | 72.50 | — |
| — | 8.10 | 30.40 | 19.25 | +0.29 | 36.5% | 1872.5 | 36.5% | -0.71 | 64.00 | 54.00 | 74.00 | — |
| — | 7.20 | 26.60 | 16.90 | +0.28 | 36.5% | 1875 | 36.5% | -0.72 | 65.35 | 55.20 | 75.50 | — |
| — | 6.40 | 27.90 | 17.15 | +0.28 | 36.5% | 1877.5 | 36.5% | -0.73 | 67.05 | 56.90 | 77.20 | — |
| — | 5.60 | 27.50 | 16.55 | +0.33 | 36.6% | 1880 | 36.6% | -0.74 | 69.50 | 60.20 | 78.80 | — |
| — | 4.90 | 23.80 | 14.35 | +0.26 | 36.6% | 1882.5 | 36.6% | -0.74 | 74.00 | 61.80 | 86.20 | — |
| — | 4.10 | 23.20 | 13.65 | +0.25 | 36.6% | 1885 | 36.6% | -0.75 | 75.50 | 63.00 | 88.00 | — |
| — | 3.40 | 24.90 | 14.15 | +0.25 | 36.7% | 1887.5 | 36.7% | -0.76 | 76.75 | 63.40 | 90.10 | — |
| — | 2.70 | 28.30 | 15.50 | +0.24 | 36.7% | 1890 | 36.7% | -0.77 | 79.05 | 66.90 | 91.20 | — |
| — | 1.45 | 22.90 | 12.18 | +0.22 | 36.8% | 1895 | 36.8% | -0.78 | 81.60 | 68.50 | 94.70 | — |
| — | 5.90 | 14.90 | 10.40 | +0.26 | 36.9% | 1900 | 36.9% | -0.79 | 84.00 | 70.70 | 97.30 | — |
| — | — | — | — | +0.20 | 37.0% | 1902.5 | 37.0% | -0.80 | — | — | — | — |
| — | 0.10 | 18.70 | 9.40 | +0.20 | 37.0% | 1905 | 37.0% | -0.81 | 88.35 | 77.90 | 98.80 | — |
| — | — | — | — | +0.19 | 37.1% | 1907.5 | 37.1% | -0.81 | — | — | — | — |
| — | — | 19.40 | — | +0.18 | 37.2% | 1910 | 37.2% | -0.82 | 90.30 | 80.60 | 100.00 | — |
| — | — | — | — | +0.18 | 37.2% | 1912.5 | 37.2% | -0.83 | — | — | — | — |
| — | — | 18.40 | — | +0.17 | 37.3% | 1915 | 37.3% | -0.83 | 95.30 | 81.90 | 108.70 | — |
| — | — | — | — | +0.17 | 37.3% | 1917.5 | 37.3% | -0.84 | — | — | — | — |
| — | 0.80 | 17.50 | 9.15 | +0.16 | 37.4% | 1920 | 37.4% | -0.84 | 99.60 | 86.60 | 112.60 | — |
| — | — | — | — | +0.16 | 37.5% | 1922.5 | 37.5% | -0.85 | — | — | — | — |
| — | — | 15.00 | — | +0.15 | 37.5% | 1925 | 37.5% | -0.85 | 103.60 | 90.50 | 116.70 | — |
| — | — | — | — | +0.15 | 37.6% | 1927.5 | 37.6% | -0.86 | — | — | — | — |
| — | — | 14.80 | — | +0.14 | 37.7% | 1930 | 37.7% | -0.86 | 107.90 | 94.90 | 120.90 | — |
| — | — | 13.90 | — | +0.13 | 37.8% | 1935 | 37.8% | -0.87 | 113.20 | 101.30 | 125.10 | — |
| — | — | 13.50 | — | +0.12 | 38.0% | 1940 | 38.0% | -0.88 | 116.95 | 104.50 | 129.40 | — |
| — | — | — | — | +0.12 | 38.1% | 1945 | 38.1% | -0.89 | — | — | — | — |
| — | — | 12.90 | — | +0.11 | 38.3% | 1950 | 38.3% | -0.90 | 125.10 | 112.00 | 138.20 | — |
| — | — | — | — | +0.10 | 38.5% | 1955 | 38.5% | -0.90 | — | — | — | — |
| — | — | 12.10 | — | +0.09 | 38.7% | 1960 | 38.7% | -0.91 | 134.45 | 121.80 | 147.10 | — |
| — | — | — | — | +0.09 | 38.9% | 1965 | 38.9% | -0.92 | — | — | — | — |
| — | — | 11.60 | — | +0.08 | 39.0% | 1970 | 39.0% | -0.92 | 142.75 | 128.90 | 156.60 | — |
| — | — | — | — | +0.08 | 39.3% | 1975 | 39.3% | -0.93 | — | — | — | — |
| — | — | 11.30 | — | +0.07 | 39.5% | 1980 | 39.5% | -0.93 | 152.05 | 138.00 | 166.10 | — |
| — | — | — | — | +0.07 | 39.7% | 1985 | 39.7% | -0.94 | — | — | — | — |
| — | — | 11.00 | — | +0.06 | 39.9% | 1990 | 39.9% | -0.94 | 161.85 | 148.00 | 175.70 | — |
| — | 0.20 | 5.00 | 2.60 | +0.06 | 40.3% | 2000 | 40.3% | -0.95 | 173.60 | 161.80 | 185.40 | — |
| — | — | 5.20 | — | +0.05 | 40.8% | 2010 | 40.8% | -0.96 | 180.75 | 166.30 | 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.