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 | |
| — | 210.50 | 234.20 | 222.35 | +0.78 | 35.8% | 1650 | 35.8% | -0.22 | 40.25 | 29.80 | 50.70 | — |
| — | 205.40 | 228.80 | 217.10 | +0.77 | 35.7% | 1660 | 35.7% | -0.24 | 44.05 | 34.60 | 53.50 | — |
| — | 189.10 | 212.90 | 201.00 | +0.74 | 35.6% | 1680 | 35.6% | -0.26 | 49.00 | 38.50 | 59.50 | — |
| — | 177.40 | 199.50 | 188.45 | +0.72 | 35.4% | 1700 | 35.4% | -0.28 | 50.35 | 41.90 | 58.80 | — |
| — | 165.20 | 186.70 | 175.95 | +0.69 | 35.3% | 1720 | 35.3% | -0.31 | 60.90 | 48.40 | 73.40 | — |
| — | 152.50 | 174.40 | 163.45 | +0.67 | 35.2% | 1740 | 35.2% | -0.34 | 69.25 | 59.50 | 79.00 | — |
| — | 143.70 | 168.50 | 156.10 | — | — | 1750 | 35.2% | -0.35 | 71.25 | 59.60 | 82.90 | — |
| — | 138.20 | 162.80 | 150.50 | — | — | 1760 | 35.1% | -0.37 | 74.90 | 62.20 | 87.60 | — |
| — | 126.70 | 150.00 | 138.35 | +0.61 | 35.1% | 1780 | 35.1% | -0.39 | 85.00 | 72.20 | 97.80 | — |
| — | 114.90 | 143.80 | 129.35 | +0.58 | 35.0% | 1800 | 35.0% | -0.42 | 92.35 | 83.30 | 101.40 | — |
| — | 109.20 | 125.50 | 117.35 | +0.56 | 35.0% | 1820 | 35.0% | -0.45 | 103.70 | 89.50 | 117.90 | — |
| — | 98.00 | 121.70 | 109.85 | — | — | 1840 | 34.9% | -0.48 | 113.80 | 103.10 | 124.50 | — |
| — | 93.70 | 117.20 | 105.45 | — | — | 1850 | 34.9% | -0.49 | 118.30 | 106.40 | 130.20 | — |
| — | 86.00 | 113.10 | 99.55 | +0.50 | 34.9% | 1860 | 34.9% | -0.51 | 123.75 | 111.90 | 135.60 | — |
| — | 79.70 | 104.30 | 92.00 | +0.47 | 34.9% | 1880 | 34.9% | -0.54 | 135.65 | 124.10 | 147.20 | — |
| — | 73.50 | 96.80 | 85.15 | +0.44 | 34.9% | 1900 | 34.9% | -0.57 | 147.80 | 135.40 | 160.20 | — |
| — | 61.60 | 89.60 | 75.60 | +0.42 | 34.9% | 1920 | 34.9% | -0.59 | 160.60 | 149.40 | 171.80 | — |
| — | 57.10 | 82.70 | 69.90 | +0.39 | 35.0% | 1940 | 35.0% | -0.62 | 174.85 | 162.50 | 187.20 | — |
| — | 51.20 | 79.60 | 65.40 | +0.38 | 35.0% | 1950 | 35.0% | -0.63 | 180.60 | 169.20 | 192.00 | — |
| — | 50.50 | 75.40 | 62.95 | +0.37 | 35.0% | 1960 | 35.0% | -0.65 | 187.70 | 174.80 | 200.60 | — |
| — | 44.60 | 70.60 | 57.60 | +0.34 | 35.0% | 1980 | 35.0% | -0.67 | 202.45 | 189.60 | 215.30 | — |
| — | 36.70 | 57.80 | 47.25 | +0.32 | 35.1% | 2000 | 35.1% | -0.70 | 215.60 | 204.30 | 226.90 | — |
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.