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 | |
| — | 174.70 | 201.90 | 188.30 | +0.86 | 35.9% | 1650 | 35.9% | -0.14 | 14.43 | 1.35 | 27.50 | — |
| — | 166.20 | 190.70 | 178.45 | +0.85 | 35.6% | 1660 | 35.6% | -0.15 | 15.20 | 3.00 | 27.40 | — |
| — | 157.40 | 182.30 | 169.85 | +0.84 | 35.3% | 1670 | 35.3% | -0.17 | 14.80 | 4.60 | 25.00 | — |
| — | 149.50 | 178.30 | 163.90 | +0.82 | 35.0% | 1680 | 35.0% | -0.18 | 17.50 | 6.40 | 28.60 | — |
| — | 143.70 | 166.20 | 154.95 | +0.81 | 34.7% | 1690 | 34.7% | -0.19 | 19.75 | 8.50 | 31.00 | — |
| — | 133.60 | 158.50 | 146.05 | +0.79 | 34.5% | 1700 | 34.5% | -0.21 | 20.30 | 10.80 | 29.80 | — |
| — | 125.60 | 154.50 | 140.05 | +0.77 | 34.2% | 1710 | 34.2% | -0.23 | 22.45 | 17.00 | 27.90 | — |
| — | 121.10 | 141.70 | 131.40 | +0.76 | 34.0% | 1720 | 34.0% | -0.24 | 24.90 | 16.30 | 33.50 | — |
| — | 114.10 | 136.30 | 125.20 | +0.74 | 33.8% | 1730 | 33.8% | -0.26 | 30.35 | 25.40 | 35.30 | — |
| — | 107.30 | 129.40 | 118.35 | +0.72 | 33.6% | 1740 | 33.6% | -0.28 | 31.80 | 21.90 | 41.70 | — |
| — | 100.60 | 122.70 | 111.65 | +0.70 | 33.4% | 1750 | 33.4% | -0.30 | 33.80 | 25.70 | 41.90 | — |
| — | 94.10 | 116.20 | 105.15 | +0.68 | 33.2% | 1760 | 33.2% | -0.32 | 42.95 | 34.70 | 51.20 | — |
| — | 88.00 | 107.90 | 97.95 | +0.66 | 33.0% | 1770 | 33.0% | -0.35 | 42.70 | 37.90 | 47.50 | — |
| — | 83.40 | 104.00 | 93.70 | +0.63 | 32.9% | 1780 | 32.9% | -0.37 | 46.55 | 36.40 | 56.70 | — |
| — | 78.40 | 98.80 | 88.60 | +0.61 | 32.7% | 1790 | 32.7% | -0.39 | 48.70 | 39.30 | 58.10 | — |
| — | 72.30 | 93.50 | 82.90 | +0.58 | 32.6% | 1800 | 32.6% | -0.42 | 52.95 | 45.10 | 60.80 | — |
| — | 66.90 | 88.30 | 77.60 | +0.56 | 32.5% | 1810 | 32.5% | -0.44 | 62.45 | 54.40 | 70.50 | — |
| — | 60.00 | 85.80 | 72.90 | +0.54 | 32.4% | 1820 | — | — | 63.40 | 54.60 | 72.20 | — |
| — | 55.10 | 78.60 | 66.85 | +0.51 | 32.3% | 1830 | 32.3% | -0.49 | 73.60 | 61.30 | 85.90 | — |
| — | 50.60 | 77.30 | 63.95 | +0.49 | 32.2% | 1840 | 32.2% | -0.52 | 75.05 | 65.10 | 85.00 | — |
| — | 46.10 | 69.60 | 57.85 | +0.46 | 32.1% | 1850 | 32.1% | -0.54 | 82.55 | 70.60 | 94.50 | — |
| — | 43.70 | 65.40 | 54.55 | +0.44 | 32.0% | 1860 | 32.0% | -0.56 | 88.25 | 73.60 | 102.90 | — |
| — | 37.90 | 61.40 | 49.65 | +0.42 | 31.9% | 1870 | 31.9% | -0.59 | 94.35 | 82.40 | 106.30 | — |
| — | 35.60 | 54.80 | 45.20 | +0.39 | 31.8% | 1880 | 31.8% | -0.61 | 102.35 | 88.70 | 116.00 | — |
| — | 30.50 | 53.60 | 42.05 | +0.37 | 31.8% | 1890 | 31.8% | -0.64 | 105.60 | 91.40 | 119.80 | — |
| — | 31.40 | 45.00 | 38.20 | +0.35 | 31.7% | 1900 | 31.7% | -0.66 | 113.45 | 102.20 | 124.70 | — |
| — | 25.40 | 49.40 | 37.40 | +0.32 | 31.6% | 1910 | 31.6% | -0.68 | 120.15 | 109.00 | 131.30 | — |
| — | 23.10 | 42.10 | 32.60 | +0.30 | 31.6% | 1920 | 31.6% | -0.71 | 127.05 | 116.00 | 138.10 | — |
| — | 17.80 | 40.40 | 29.10 | +0.28 | 31.5% | 1930 | 31.5% | -0.73 | 134.25 | 123.20 | 145.30 | — |
| — | 16.60 | 33.10 | 24.85 | +0.26 | 31.5% | 1940 | 31.5% | -0.75 | 141.50 | 130.50 | 152.50 | — |
| — | 20.80 | 29.50 | 25.15 | +0.24 | 31.5% | 1950 | 31.5% | -0.77 | 149.10 | 134.20 | 164.00 | — |
| — | 11.60 | 31.60 | 21.60 | +0.22 | 31.5% | 1960 | 31.5% | -0.79 | 157.10 | 146.20 | 168.00 | — |
| — | 9.40 | 24.00 | 16.70 | +0.21 | 31.4% | 1970 | 31.4% | -0.80 | 164.25 | 149.60 | 178.90 | — |
| — | 6.10 | 30.10 | 18.10 | +0.19 | 31.4% | 1980 | 31.4% | -0.82 | 172.45 | 157.60 | 187.30 | — |
| — | 4.00 | 23.80 | 13.90 | +0.18 | 31.4% | 1990 | 31.4% | -0.84 | 181.80 | 166.70 | 196.90 | — |
| — | 2.45 | 28.30 | 15.38 | +0.16 | 31.4% | 2000 | 31.4% | -0.85 | 189.25 | 174.50 | 204.00 | — |
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.