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 | |
| — | 163.40 | 186.60 | 175.00 | +0.92 | 37.1% | 1650 | 37.1% | -0.08 | 5.05 | 2.10 | 8.00 | — |
| — | 153.80 | 181.20 | 167.50 | +0.91 | 36.7% | 1660 | 36.7% | -0.09 | 3.98 | 0.75 | 7.20 | — |
| — | 146.90 | 168.50 | 157.70 | +0.90 | 36.4% | 1670 | 36.4% | -0.10 | — | — | 13.60 | — |
| — | 140.60 | 160.20 | 150.40 | +0.89 | 36.1% | 1680 | 36.1% | -0.11 | 7.42 | 0.15 | 14.70 | — |
| — | 128.20 | 155.00 | 141.60 | +0.87 | 35.8% | 1690 | 35.8% | -0.13 | 9.95 | 5.70 | 14.20 | — |
| — | 120.10 | 140.20 | 130.15 | +0.85 | 35.5% | 1700 | 35.5% | -0.15 | 10.50 | 6.00 | 15.00 | — |
| — | 109.20 | 136.70 | 122.95 | +0.83 | 35.3% | 1710 | 35.3% | -0.16 | 10.28 | 1.35 | 19.20 | — |
| — | 105.40 | 128.50 | 116.95 | +0.81 | 35.0% | 1720 | 35.0% | -0.19 | 12.00 | 3.20 | 20.80 | — |
| — | 102.00 | 118.50 | 110.25 | +0.80 | 34.9% | 1725 | 34.9% | -0.20 | 12.95 | 4.20 | 21.70 | — |
| — | 98.80 | 114.50 | 106.65 | +0.80 | 34.8% | 1730 | 34.8% | -0.21 | 13.30 | 9.80 | 16.80 | — |
| — | 94.90 | 110.60 | 102.75 | +0.78 | 34.7% | 1735 | 34.7% | -0.22 | 15.05 | 6.40 | 23.70 | — |
| — | 91.00 | 106.80 | 98.90 | +0.77 | 34.6% | 1740 | 34.6% | -0.23 | 17.05 | 9.20 | 24.90 | — |
| — | 85.60 | 102.90 | 94.25 | +0.76 | 34.5% | 1745 | 34.5% | -0.24 | 17.50 | 8.80 | 26.20 | — |
| — | 83.50 | 99.30 | 91.40 | +0.75 | 34.4% | 1750 | 34.4% | -0.25 | 19.35 | 12.70 | 26.00 | — |
| — | 79.90 | 95.70 | 87.80 | +0.73 | 34.3% | 1755 | 34.3% | -0.27 | 20.10 | 11.60 | 28.60 | — |
| — | 76.40 | 92.30 | 84.35 | +0.72 | 34.2% | 1760 | 34.2% | -0.28 | 21.60 | 13.20 | 30.00 | — |
| — | 72.90 | 88.80 | 80.85 | +0.70 | 34.1% | 1765 | 34.1% | -0.30 | 23.15 | 14.70 | 31.60 | — |
| — | 69.50 | 85.60 | 77.55 | +0.69 | 34.0% | 1770 | 34.0% | -0.31 | 24.95 | 16.40 | 33.50 | — |
| — | 66.00 | 82.30 | 74.15 | +0.68 | 34.0% | 1775 | 34.0% | -0.33 | 26.50 | 18.10 | 34.90 | — |
| — | 62.90 | 79.20 | 71.05 | +0.66 | 33.9% | 1780 | 33.9% | -0.34 | 28.25 | 19.90 | 36.60 | — |
| — | 59.70 | 76.80 | 68.25 | +0.64 | 33.8% | 1785 | 33.8% | -0.36 | 30.20 | 21.90 | 38.50 | — |
| — | 56.60 | 73.80 | 65.20 | +0.63 | 33.7% | 1790 | 33.7% | -0.37 | 30.00 | 24.50 | 35.50 | — |
| — | 55.10 | 72.30 | 63.70 | +0.62 | 33.7% | 1792.5 | 33.7% | -0.38 | 33.15 | 24.90 | 41.40 | — |
| — | 53.60 | 70.90 | 62.25 | +0.61 | 33.7% | 1795 | 33.7% | -0.39 | 34.20 | 26.00 | 42.40 | — |
| — | 52.10 | 69.10 | 60.60 | +0.60 | 33.6% | 1797.5 | 33.6% | -0.40 | 35.40 | 27.00 | 43.80 | — |
| — | 50.70 | 67.70 | 59.20 | +0.60 | 33.6% | 1800 | 33.6% | -0.41 | 36.50 | 28.10 | 44.90 | — |
| — | 49.20 | 66.30 | 57.75 | +0.59 | 33.6% | 1802.5 | 33.6% | -0.41 | 37.40 | 29.20 | 45.60 | — |
| — | 46.50 | 64.90 | 55.70 | +0.58 | 33.5% | 1805 | 33.5% | -0.42 | 38.65 | 30.30 | 47.00 | — |
| — | 47.90 | 63.60 | 55.75 | +0.57 | 33.5% | 1807.5 | 33.5% | -0.43 | 39.80 | 31.50 | 48.10 | — |
| — | 45.60 | 62.20 | 53.90 | +0.56 | 33.5% | 1810 | 33.5% | -0.44 | 41.00 | 32.70 | 49.30 | — |
| — | 42.70 | 57.90 | 50.30 | +0.55 | 33.5% | 1812.5 | 33.5% | -0.45 | 42.10 | 33.80 | 50.40 | — |
| — | 42.30 | 59.70 | 51.00 | +0.55 | 33.4% | 1815 | 33.4% | -0.46 | 43.35 | 35.10 | 51.60 | — |
| — | 40.50 | 58.60 | 49.55 | +0.54 | 33.4% | 1817.5 | 33.4% | -0.46 | 45.90 | 39.30 | 52.50 | — |
| — | 38.80 | 57.40 | 48.10 | +0.53 | 33.4% | 1820 | 33.4% | -0.47 | 45.80 | 37.50 | 54.10 | — |
| — | 38.70 | 55.10 | 46.90 | +0.51 | 33.3% | 1825 | 33.3% | -0.49 | 48.15 | 40.00 | 56.30 | — |
| — | 34.70 | 52.70 | 43.70 | +0.50 | 33.3% | 1830 | 33.3% | -0.51 | 51.90 | 44.90 | 58.90 | — |
| — | 31.30 | 50.80 | 41.05 | +0.48 | 33.2% | 1835 | 33.2% | -0.52 | 53.30 | 45.30 | 61.30 | — |
| — | 30.70 | 42.00 | 36.35 | +0.46 | 33.2% | 1840 | 33.2% | -0.54 | 56.10 | 48.10 | 64.10 | — |
| — | 28.70 | 40.70 | 34.70 | +0.45 | 33.1% | 1845 | 33.1% | -0.56 | 58.90 | 50.90 | 66.90 | — |
| — | 25.70 | 44.20 | 34.95 | +0.43 | 33.1% | 1850 | 33.1% | -0.57 | 62.15 | 53.80 | 70.50 | — |
| — | 23.70 | 38.00 | 30.85 | +0.41 | 33.1% | 1855 | 33.1% | -0.59 | 64.85 | 56.80 | 72.90 | — |
| — | 21.70 | 40.40 | 31.05 | +0.40 | 33.1% | 1860 | 33.1% | -0.60 | 68.20 | 59.90 | 76.50 | — |
| — | 19.80 | 38.70 | 29.25 | +0.38 | 33.0% | 1865 | 33.0% | -0.62 | 71.15 | 63.10 | 79.20 | — |
| — | 17.50 | 33.80 | 25.65 | +0.37 | 33.0% | 1870 | 33.0% | -0.64 | 74.80 | 66.50 | 83.10 | — |
| — | 16.40 | 35.40 | 25.90 | +0.35 | 33.0% | 1875 | 33.0% | -0.65 | 78.00 | 69.80 | 86.20 | — |
| — | 19.00 | 27.70 | 23.35 | +0.34 | 33.0% | 1880 | 33.0% | -0.67 | 81.20 | 73.30 | 89.10 | — |
| — | 17.80 | 26.20 | 22.00 | +0.32 | 33.0% | 1885 | 33.0% | -0.68 | 84.65 | 76.80 | 92.50 | — |
| — | 12.10 | 30.90 | 21.50 | +0.30 | 33.0% | 1890 | 33.0% | -0.70 | 88.70 | 80.40 | 97.00 | — |
| — | 10.10 | 29.50 | 19.80 | +0.29 | 33.0% | 1895 | 33.0% | -0.71 | 91.90 | 84.10 | 99.70 | — |
| — | 8.80 | 28.20 | 18.50 | +0.28 | 33.0% | 1900 | 33.0% | -0.73 | 95.60 | 87.90 | 103.30 | — |
| — | 7.60 | 27.00 | 17.30 | +0.27 | 33.0% | 1905 | 33.0% | -0.74 | 99.40 | 91.70 | 107.10 | — |
| — | 12.30 | 17.40 | 14.85 | +0.23 | 33.0% | 1920 | 33.0% | -0.78 | 110.70 | 101.80 | 119.60 | — |
| — | 1.10 | 20.50 | 10.80 | +0.18 | 33.2% | 1940 | 33.2% | -0.83 | 126.45 | 115.50 | 137.40 | — |
| — | — | 19.80 | — | +0.17 | 33.2% | 1945 | 33.2% | -0.84 | 131.70 | 117.90 | 145.50 | — |
| — | — | 18.40 | — | +0.15 | 33.3% | 1955 | 33.3% | -0.85 | 141.00 | 126.50 | 155.50 | — |
| — | 0.50 | 17.70 | 9.10 | +0.15 | 33.4% | 1960 | 33.4% | -0.87 | 143.95 | 130.90 | 157.00 | — |
| — | — | 17.20 | — | +0.14 | 33.5% | 1965 | 33.5% | -0.87 | 148.50 | 135.60 | 161.40 | — |
| — | — | 16.20 | — | +0.12 | 33.6% | 1975 | 33.6% | -0.89 | 156.85 | 146.60 | 167.10 | — |
| — | — | 9.00 | — | +0.11 | 33.7% | 1980 | 33.7% | -0.89 | 161.75 | 150.80 | 172.70 | — |
| — | — | 15.30 | — | +0.11 | 33.8% | 1985 | 33.8% | -0.90 | 165.25 | 154.30 | 176.20 | — |
| — | 1.00 | 5.00 | 3.00 | +0.09 | 34.1% | 2000 | 34.1% | -0.92 | 181.35 | 167.50 | 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.