Spot 1822.51
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.90 | 186.60 | 172.75 | +0.96 | 40.9% | 1650 | 40.9% | -0.04 | 1.90 | 0.70 | 3.10 | — |
| — | 147.20 | 177.40 | 162.30 | +0.96 | 40.0% | 1660 | 40.0% | -0.04 | — | — | 9.80 | — |
| — | 139.40 | 167.10 | 153.25 | +0.95 | 39.1% | 1670 | 39.1% | -0.05 | 2.98 | 0.05 | 5.90 | — |
| — | 130.10 | 157.50 | 143.80 | +0.94 | 38.4% | 1680 | 38.4% | -0.06 | — | — | 3.00 | — |
| — | 121.60 | 147.90 | 134.75 | +0.93 | 37.6% | 1690 | 37.6% | -0.07 | — | — | 3.00 | — |
| — | 110.50 | 138.50 | 124.50 | +0.92 | 36.9% | 1700 | 36.9% | -0.08 | 2.12 | 0.25 | 4.00 | — |
| — | 103.70 | 125.20 | 114.45 | +0.91 | 36.3% | 1710 | 36.3% | -0.10 | 3.42 | 0.95 | 5.90 | — |
| — | 97.10 | 114.50 | 105.80 | +0.89 | 35.7% | 1720 | 35.7% | -0.12 | — | — | 7.50 | — |
| — | 88.20 | 105.70 | 96.95 | +0.87 | 35.2% | 1730 | 35.2% | -0.13 | — | — | 9.50 | — |
| — | 79.60 | 97.20 | 88.40 | +0.84 | 34.7% | 1740 | 34.7% | -0.16 | 4.53 | 0.25 | 8.80 | — |
| — | 73.30 | 89.20 | 81.25 | +0.81 | 34.3% | 1750 | 34.3% | -0.19 | 11.25 | 8.00 | 14.50 | — |
| — | 65.60 | 81.50 | 73.55 | +0.78 | 34.0% | 1760 | 34.0% | -0.22 | 7.97 | 1.95 | 14.00 | — |
| — | 59.70 | 77.80 | 68.75 | +0.77 | 33.8% | 1765 | 33.8% | -0.23 | 12.50 | 3.30 | 21.70 | — |
| — | 57.40 | 74.30 | 65.85 | +0.75 | 33.7% | 1770 | 33.7% | -0.25 | 12.40 | 4.80 | 20.00 | — |
| — | 52.50 | 70.90 | 61.70 | +0.73 | 33.5% | 1775 | 33.5% | -0.27 | 15.55 | 6.40 | 24.70 | — |
| — | 50.90 | 67.80 | 59.35 | +0.71 | 33.4% | 1780 | 33.4% | -0.30 | 13.30 | 7.70 | 18.90 | — |
| — | 47.50 | 62.00 | 54.75 | +0.69 | 33.3% | 1785 | 33.3% | -0.31 | 20.95 | 14.10 | 27.80 | — |
| — | 43.70 | 61.60 | 52.65 | +0.66 | 33.2% | 1790 | 33.2% | -0.33 | 18.70 | 14.90 | 22.50 | — |
| — | 40.90 | 58.40 | 49.65 | +0.65 | 33.1% | 1795 | 33.1% | -0.36 | 21.65 | 15.20 | 28.10 | — |
| — | 36.70 | 55.90 | 46.30 | +0.62 | 33.0% | 1800 | 33.0% | -0.38 | 23.90 | 15.90 | 31.90 | — |
| — | 33.80 | 52.70 | 43.25 | +0.59 | 32.9% | 1805 | 32.9% | -0.41 | 26.90 | 18.10 | 35.70 | — |
| — | 31.00 | 49.80 | 40.40 | +0.57 | 32.8% | 1810 | 32.8% | -0.44 | 28.95 | 20.00 | 37.90 | — |
| — | 29.60 | 48.50 | 39.05 | +0.55 | 32.8% | 1812.5 | 32.8% | -0.45 | 30.75 | 24.20 | 37.30 | — |
| — | 28.20 | 43.00 | 35.60 | +0.54 | 32.7% | 1815 | 32.7% | -0.46 | 31.15 | 22.10 | 40.20 | — |
| — | 26.90 | 45.90 | 36.40 | +0.53 | 32.7% | 1817.5 | 32.7% | -0.47 | 32.65 | 23.80 | 41.50 | — |
| — | 25.60 | 44.80 | 35.20 | +0.52 | 32.7% | 1820 | 32.7% | -0.48 | 33.55 | 24.50 | 42.60 | — |
| — | 23.10 | 41.50 | 32.30 | +0.49 | 32.6% | 1825 | 32.6% | -0.51 | 36.40 | 27.50 | 45.30 | — |
| — | 20.60 | 38.90 | 29.75 | +0.47 | 32.5% | 1830 | 32.5% | -0.53 | 37.50 | 30.00 | 45.00 | — |
| — | 21.10 | 36.90 | 29.00 | +0.44 | 32.4% | 1835 | 32.4% | -0.56 | 40.30 | 32.20 | 48.40 | — |
| — | 19.40 | 28.30 | 23.85 | +0.42 | 32.4% | 1840 | 32.4% | -0.58 | 44.30 | 35.30 | 53.30 | — |
| — | 13.80 | 33.10 | 23.45 | +0.41 | 32.3% | 1845 | 32.3% | -0.59 | 46.00 | 38.00 | 54.00 | — |
| — | 17.70 | 24.00 | 20.85 | +0.38 | 32.2% | 1850 | 32.2% | -0.62 | 49.00 | 41.10 | 56.90 | — |
| — | 13.50 | 28.80 | 21.15 | +0.36 | 32.1% | 1855 | 32.1% | -0.64 | 52.15 | 44.30 | 60.00 | — |
| — | 13.10 | 22.70 | 17.90 | +0.34 | 32.1% | 1860 | 32.1% | -0.66 | 55.40 | 47.50 | 63.30 | — |
| — | 11.70 | 21.20 | 16.45 | +0.32 | 32.0% | 1865 | 32.0% | -0.69 | 58.90 | 51.30 | 66.50 | — |
| — | 6.00 | 17.50 | 11.75 | +0.30 | 32.0% | 1867.5 | 32.0% | -0.70 | 60.65 | 53.00 | 68.30 | — |
| — | 12.10 | 23.30 | 17.70 | +0.29 | 31.9% | 1870 | 31.9% | -0.71 | 63.45 | 54.80 | 72.10 | — |
| — | 4.50 | 23.60 | 14.05 | +0.28 | 31.9% | 1872.5 | 31.9% | -0.72 | 65.20 | 56.30 | 74.10 | — |
| — | 9.60 | 16.00 | 12.80 | +0.27 | 31.9% | 1875 | 31.9% | -0.73 | 66.05 | 58.30 | 73.80 | — |
| — | 5.60 | 20.10 | 12.85 | +0.26 | 31.8% | 1877.5 | 31.8% | -0.74 | 67.90 | 60.10 | 75.70 | — |
| — | 7.20 | 13.80 | 10.50 | +0.24 | 31.8% | 1880 | 31.8% | -0.75 | 69.60 | 61.70 | 77.50 | — |
| — | 1.65 | 21.30 | 11.47 | +0.24 | 31.8% | 1882.5 | 31.8% | -0.76 | 72.65 | 63.80 | 81.50 | — |
| — | 6.00 | 18.20 | 12.10 | +0.23 | 31.7% | 1885 | 31.7% | -0.77 | 73.55 | 65.70 | 81.40 | — |
| — | 0.40 | 20.20 | 10.30 | +0.22 | 31.7% | 1887.5 | 31.7% | -0.78 | 75.45 | 67.60 | 83.30 | — |
| — | — | 19.70 | — | +0.21 | 31.7% | 1890 | 31.7% | -0.79 | 77.45 | 69.50 | 85.40 | — |
| — | 0.05 | 18.50 | 9.28 | +0.20 | 31.7% | 1895 | 31.7% | -0.81 | 81.40 | 73.50 | 89.30 | — |
| — | 5.00 | 9.50 | 7.25 | +0.18 | 31.6% | 1900 | 31.6% | -0.82 | 85.90 | 76.90 | 94.90 | — |
| — | 0.95 | 17.20 | 9.07 | +0.17 | 31.6% | 1902.5 | 31.6% | -0.83 | 87.25 | 79.00 | 95.50 | — |
| — | — | 16.80 | — | +0.16 | 31.6% | 1905 | 31.6% | -0.84 | 89.30 | 81.10 | 97.50 | — |
| — | 2.80 | 15.60 | 9.20 | +0.16 | 31.6% | 1907.5 | 31.6% | -0.85 | 91.55 | 83.40 | 99.70 | — |
| — | — | 16.10 | — | +0.15 | 31.6% | 1910 | 31.6% | -0.85 | 94.85 | 86.00 | 103.70 | — |
| — | 1.45 | 15.00 | 8.22 | +0.14 | 31.6% | 1912.5 | 31.6% | -0.86 | 97.05 | 88.30 | 105.80 | — |
| — | — | 15.40 | — | +0.14 | 31.6% | 1915 | 31.6% | -0.87 | 98.00 | 89.90 | 106.10 | — |
| — | — | 15.00 | — | +0.13 | 31.6% | 1917.5 | 31.6% | -0.88 | 100.20 | 92.10 | 108.30 | — |
| — | — | 10.10 | — | +0.12 | 31.6% | 1920 | 31.6% | -0.88 | 102.45 | 94.30 | 110.60 | — |
| — | 0.05 | 14.50 | 7.28 | +0.12 | 31.6% | 1922.5 | 31.6% | -0.89 | 105.75 | 97.00 | 114.50 | — |
| — | 0.05 | 11.00 | 5.53 | +0.11 | 31.6% | 1925 | 31.6% | -0.89 | 107.15 | 99.30 | 115.00 | — |
| — | — | 13.90 | — | +0.11 | 31.6% | 1927.5 | 31.6% | -0.90 | 110.10 | 101.60 | 118.60 | — |
| — | 2.00 | 13.70 | 7.85 | +0.10 | 31.7% | 1930 | 31.7% | -0.90 | 110.45 | 101.20 | 119.70 | — |
| — | — | 13.20 | — | +0.09 | 31.7% | 1935 | 31.7% | -0.91 | 116.25 | 102.40 | 130.10 | — |
| — | — | 12.80 | — | +0.08 | 31.8% | 1940 | 31.8% | -0.92 | 121.70 | 107.00 | 136.40 | — |
| — | — | 12.50 | — | +0.08 | 31.8% | 1945 | 31.8% | -0.93 | 125.60 | 111.90 | 139.30 | — |
| — | 0.15 | 2.90 | 1.52 | +0.07 | 31.9% | 1950 | 31.9% | -0.94 | 131.40 | 120.60 | 142.20 | — |
| — | — | 2.95 | — | +0.06 | 32.0% | 1955 | 32.0% | -0.95 | 135.05 | 121.40 | 148.70 | — |
| — | 0.05 | 2.75 | 1.40 | +0.05 | 32.2% | 1960 | 32.2% | -0.95 | 140.75 | 129.70 | 151.80 | — |
| — | — | 7.50 | — | +0.05 | 32.3% | 1965 | 32.3% | -0.96 | 145.80 | 135.00 | 156.60 | — |
| — | — | 11.10 | — | +0.05 | 32.5% | 1970 | 32.5% | -0.96 | 149.60 | 135.40 | 163.80 | — |
| — | — | 2.25 | — | +0.04 | 32.6% | 1975 | 32.6% | -0.97 | 154.70 | 140.70 | 168.70 | — |
| — | — | 2.80 | — | +0.04 | 32.8% | 1980 | 32.8% | -0.97 | 161.05 | 149.10 | 173.00 | — |
| — | — | 7.10 | — | +0.03 | 33.0% | 1985 | 33.0% | -0.98 | 164.25 | 150.10 | 178.40 | — |
| — | — | 9.20 | — | +0.03 | 33.3% | 1990 | 33.3% | -0.98 | 171.50 | 159.70 | 183.30 | — |
| — | 0.10 | 0.80 | 0.45 | +0.03 | 33.8% | 2000 | 33.8% | -0.99 | 179.30 | 165.50 | 193.10 | — |
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.