Spot 1827.27
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 180.90 | 203.90 | 192.40 | — | — | 1660 | — | — | 14.62 | 1.85 | 27.40 | — |
| — | 170.80 | 195.50 | 183.15 | +0.82 | 37.1% | 1670 | 37.1% | -0.18 | 14.38 | 0.25 | 28.50 | — |
| — | 164.30 | 187.50 | 175.90 | +0.81 | 36.8% | 1680 | 36.8% | -0.19 | 17.55 | 5.00 | 30.10 | — |
| — | 155.80 | 179.30 | 167.55 | +0.80 | 36.6% | 1690 | 36.6% | -0.20 | 22.80 | 14.90 | 30.70 | — |
| — | 147.90 | 170.20 | 159.05 | +0.78 | 36.3% | 1700 | 36.3% | -0.22 | 19.30 | 9.40 | 29.20 | — |
| — | 136.90 | 164.00 | 150.45 | +0.77 | 36.1% | 1710 | 36.1% | -0.24 | 27.50 | 20.50 | 34.50 | — |
| — | 131.00 | 156.50 | 143.75 | +0.75 | 35.9% | 1720 | 35.9% | -0.25 | 25.35 | 13.50 | 37.20 | — |
| — | 125.50 | 149.40 | 137.45 | +0.73 | 35.7% | 1730 | 35.7% | -0.27 | 28.90 | 20.80 | 37.00 | — |
| — | 118.20 | 141.40 | 129.80 | +0.71 | 35.5% | 1740 | 35.5% | -0.29 | 28.30 | 19.00 | 37.60 | — |
| — | 110.90 | 135.60 | 123.25 | +0.70 | 35.4% | 1750 | 35.4% | -0.31 | 32.10 | 21.60 | 42.60 | — |
| — | 105.70 | 129.40 | 117.55 | +0.68 | 35.2% | 1760 | 35.2% | -0.33 | 35.75 | 25.30 | 46.20 | — |
| — | 101.10 | 123.00 | 112.05 | +0.66 | 35.1% | 1770 | 35.1% | -0.35 | 39.80 | 28.80 | 50.80 | — |
| — | 92.20 | 116.20 | 104.20 | +0.64 | 35.0% | 1780 | 35.0% | -0.37 | 43.75 | 32.50 | 55.00 | — |
| — | 88.80 | 110.40 | 99.60 | +0.61 | 34.9% | 1790 | 34.9% | -0.39 | 47.95 | 36.60 | 59.30 | — |
| — | 81.00 | 105.40 | 93.20 | — | — | 1800 | — | — | 50.10 | 41.40 | 58.80 | — |
| — | 76.90 | 100.30 | 88.60 | — | — | 1810 | 34.8% | -0.43 | 58.50 | 50.70 | 66.30 | — |
| — | 70.20 | 94.80 | 82.50 | +0.55 | 34.8% | 1820 | 34.8% | -0.45 | 60.30 | 50.70 | 69.90 | — |
| — | 64.70 | 89.80 | 77.25 | +0.53 | 34.7% | 1830 | 34.7% | -0.48 | 67.05 | 59.70 | 74.40 | — |
| — | 63.60 | 85.00 | 74.30 | +0.51 | 34.7% | 1840 | 34.7% | -0.50 | 74.50 | 68.80 | 80.20 | — |
| — | 56.60 | 80.30 | 68.45 | +0.48 | 34.7% | 1850 | — | — | 74.35 | 65.20 | 83.50 | — |
| — | 51.60 | 75.90 | 63.75 | — | — | 1860 | 34.8% | -0.54 | 83.15 | 75.20 | 91.10 | — |
| — | 49.60 | 71.70 | 60.65 | +0.44 | 34.8% | 1870 | 34.8% | -0.56 | 86.60 | 77.20 | 96.00 | — |
| — | 46.40 | 69.10 | 57.75 | +0.42 | 34.9% | 1880 | 34.9% | -0.58 | 95.40 | 83.00 | 107.80 | — |
| — | 37.70 | 64.40 | 51.05 | +0.40 | 35.0% | 1890 | 35.0% | -0.60 | 100.70 | 88.90 | 112.50 | — |
| — | 37.50 | 60.10 | 48.80 | +0.38 | 35.1% | 1900 | 35.1% | -0.62 | 105.30 | 95.10 | 115.50 | — |
| — | 31.90 | 57.20 | 44.55 | +0.36 | 35.2% | 1910 | 35.2% | -0.64 | 113.85 | 102.20 | 125.50 | — |
| — | 28.10 | 53.80 | 40.95 | +0.34 | 35.3% | 1920 | 35.3% | -0.66 | 120.75 | 108.90 | 132.60 | — |
| — | 29.00 | 51.00 | 40.00 | +0.33 | 35.4% | 1930 | 35.4% | -0.68 | 127.05 | 115.70 | 138.40 | — |
| — | 20.70 | 47.40 | 34.05 | +0.31 | 35.6% | 1940 | 35.6% | -0.70 | 135.10 | 122.70 | 147.50 | — |
| — | 17.30 | 44.50 | 30.90 | +0.29 | 35.7% | 1950 | 35.7% | -0.72 | 142.35 | 130.00 | 154.70 | — |
| — | 14.50 | 42.20 | 28.35 | +0.28 | 35.9% | 1960 | 35.9% | -0.73 | 149.00 | 135.30 | 162.70 | — |
| — | 12.30 | 39.70 | 26.00 | +0.26 | 36.1% | 1970 | 36.1% | -0.75 | 157.20 | 144.10 | 170.30 | — |
| — | 12.70 | 36.70 | 24.70 | +0.25 | 36.3% | 1980 | 36.3% | -0.76 | 165.05 | 151.80 | 178.30 | — |
| — | 10.70 | 35.20 | 22.95 | +0.23 | 36.5% | 1990 | 36.5% | -0.78 | 173.35 | 160.50 | 186.20 | — |
| — | 7.30 | 35.70 | 21.50 | +0.22 | 36.7% | 2000 | 36.7% | -0.79 | 184.70 | 168.50 | 200.90 | — |
| — | 6.60 | 32.30 | 19.45 | +0.21 | 36.9% | 2010 | 36.9% | -0.80 | 193.40 | 177.40 | 209.40 | — |
| — | 5.00 | 31.40 | 18.20 | +0.20 | 37.1% | 2020 | 37.1% | -0.82 | 198.85 | 185.70 | 212.00 | — |
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.