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 | |
| — | 183.00 | 217.20 | 200.10 | +0.84 | 37.2% | 1650 | 37.2% | -0.16 | 15.85 | 3.30 | 28.40 | — |
| — | 173.40 | 202.00 | 187.70 | +0.83 | 37.0% | 1660 | 37.0% | -0.15 | 17.10 | 4.80 | 29.40 | — |
| — | 165.20 | 194.00 | 179.60 | +0.81 | 36.7% | 1670 | 36.7% | -0.19 | 17.75 | 7.30 | 28.20 | — |
| — | 157.80 | 188.00 | 172.90 | +0.80 | 36.5% | 1680 | 36.5% | -0.20 | 19.00 | 9.30 | 28.70 | — |
| — | 149.70 | 178.60 | 164.15 | +0.78 | 36.3% | 1690 | 36.3% | -0.22 | 20.90 | 13.90 | 27.90 | — |
| — | 141.90 | 168.60 | 155.25 | +0.76 | 36.1% | 1700 | 36.1% | -0.24 | 25.35 | 17.40 | 33.30 | — |
| — | 136.00 | 162.80 | 149.40 | +0.75 | 35.9% | 1710 | 35.9% | -0.25 | 28.70 | 16.30 | 41.10 | — |
| — | 128.00 | 152.70 | 140.35 | +0.73 | 35.7% | 1720 | 35.7% | -0.27 | 30.15 | 19.10 | 41.20 | — |
| — | 120.00 | 146.60 | 133.30 | +0.71 | 35.5% | 1730 | 35.5% | -0.29 | 35.55 | 24.40 | 46.70 | — |
| — | 112.20 | 138.90 | 125.55 | +0.69 | 35.4% | 1740 | 35.4% | -0.31 | 37.05 | 25.20 | 48.90 | — |
| — | 105.60 | 133.00 | 119.30 | +0.67 | 35.2% | 1750 | 35.2% | -0.33 | 37.65 | 28.30 | 47.00 | — |
| — | 100.00 | 125.00 | 112.50 | +0.65 | 35.1% | 1760 | 35.1% | -0.35 | 44.70 | 33.50 | 55.90 | — |
| — | 93.60 | 117.60 | 105.60 | +0.63 | 35.0% | 1770 | 35.0% | -0.37 | 48.50 | 35.90 | 61.10 | — |
| — | 88.00 | 112.10 | 100.05 | +0.61 | 34.8% | 1780 | 34.8% | -0.39 | 49.95 | 37.40 | 62.50 | — |
| — | 81.40 | 104.60 | 93.00 | +0.59 | 34.7% | 1790 | 34.7% | -0.42 | 53.80 | 42.60 | 65.00 | — |
| — | 76.00 | 100.40 | 88.20 | +0.60 | 34.6% | 1800 | 34.6% | -0.44 | 61.75 | 50.20 | 73.30 | — |
| — | 69.70 | 94.50 | 82.10 | +0.54 | 34.5% | 1810 | 34.5% | -0.46 | 65.55 | 53.00 | 78.10 | — |
| — | 65.90 | 88.80 | 77.35 | +0.52 | 34.4% | 1820 | 34.4% | -0.49 | 70.45 | 57.90 | 83.00 | — |
| — | 60.30 | 89.20 | 74.75 | +0.50 | 34.4% | 1830 | 34.4% | -0.51 | 76.20 | 64.40 | 88.00 | — |
| — | 55.20 | 81.10 | 68.15 | +0.47 | 34.3% | 1840 | 34.3% | -0.53 | 80.00 | 66.70 | 93.30 | — |
| — | 51.00 | 75.60 | 63.30 | +0.45 | 34.3% | 1850 | 34.3% | -0.55 | 85.20 | 71.70 | 98.70 | — |
| — | 46.20 | 73.70 | 59.95 | +0.43 | 34.2% | 1860 | 34.2% | -0.58 | 92.40 | 80.80 | 104.00 | — |
| — | 42.20 | 67.00 | 54.60 | +0.41 | 34.2% | 1870 | 34.2% | -0.60 | 98.00 | 86.00 | 110.00 | — |
| — | 37.90 | 64.50 | 51.20 | +0.39 | 34.1% | 1880 | 34.1% | -0.62 | 102.75 | 89.50 | 116.00 | — |
| — | 34.20 | 60.90 | 47.55 | +0.36 | 34.1% | 1890 | 34.1% | -0.64 | 108.90 | 95.80 | 122.00 | — |
| — | 31.00 | 54.00 | 42.50 | +0.34 | 34.1% | 1900 | 34.1% | -0.66 | 115.30 | 102.60 | 128.00 | — |
| — | 27.10 | 55.30 | 41.20 | — | — | 1910 | 34.1% | -0.68 | 121.10 | 108.30 | 133.90 | — |
| — | 24.00 | 47.10 | 35.55 | +0.30 | 34.1% | 1920 | 34.1% | -0.70 | 127.90 | 114.40 | 141.40 | — |
| — | 24.40 | 44.00 | 34.20 | — | — | 1930 | 34.2% | -0.72 | 134.25 | 121.20 | 147.30 | — |
| — | 18.20 | 43.10 | 30.65 | — | — | 1940 | — | — | 139.95 | 124.60 | 155.30 | — |
| — | 15.60 | 42.10 | 28.85 | — | — | 1950 | — | — | 146.85 | 131.20 | 162.50 | — |
| — | 12.50 | 38.40 | 25.45 | — | — | 1960 | — | — | 154.15 | 139.30 | 169.00 | — |
| — | 10.80 | 34.90 | 22.85 | +0.22 | 34.4% | 1970 | 34.4% | -0.79 | 162.05 | 147.60 | 176.50 | — |
| — | 8.70 | 31.70 | 20.20 | +0.21 | 34.4% | 1980 | 34.4% | -0.81 | 170.20 | 156.10 | 184.30 | — |
| — | 6.30 | 30.70 | 18.50 | +0.19 | 34.5% | 1990 | 34.5% | -0.82 | 177.65 | 163.20 | 192.10 | — |
| — | 4.30 | 27.20 | 15.75 | +0.20 | 34.6% | 2000 | 34.6% | -0.83 | 184.35 | 168.50 | 200.20 | — |
| — | 3.10 | 31.80 | 17.45 | +0.17 | 34.7% | 2010 | — | — | 193.00 | 177.60 | 208.40 | — |
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.