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 | |
| — | — | — | — | — | — | 1660 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1670 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1680 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1750 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1770 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1775 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1780 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1785 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1790 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1792.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1795 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1797.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1800 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1802.5 | — | — | — | — | — | — |
| — | 46.10 | 61.70 | 53.90 | +0.61 | 34.3% | 1805 | 34.3% | -0.39 | 25.40 | 18.60 | 32.20 | — |
| — | 44.60 | 60.30 | 52.45 | +0.60 | 34.3% | 1807.5 | 34.3% | -0.40 | 25.45 | 17.10 | 33.80 | — |
| — | 45.80 | 58.90 | 52.35 | +0.59 | 34.3% | 1810 | 34.3% | -0.41 | 26.55 | 18.20 | 34.90 | — |
| — | 41.60 | 57.60 | 49.60 | +0.58 | 34.4% | 1812.5 | 34.4% | -0.42 | 26.60 | 19.40 | 33.80 | — |
| — | 40.50 | 56.20 | 48.35 | +0.57 | 34.4% | 1815 | 34.4% | -0.43 | 28.90 | 20.70 | 37.10 | — |
| — | 39.10 | 55.00 | 47.05 | +0.56 | 34.4% | 1817.5 | 34.4% | -0.44 | 29.60 | 21.90 | 37.30 | — |
| — | 37.90 | 53.70 | 45.80 | +0.55 | 34.5% | 1820 | 34.5% | -0.45 | 31.50 | 23.30 | 39.70 | — |
| — | 37.80 | 51.40 | 44.60 | +0.53 | 34.5% | 1825 | 34.5% | -0.47 | 34.15 | 26.00 | 42.30 | — |
| — | 35.00 | 48.90 | 41.95 | +0.51 | 34.6% | 1830 | 34.6% | -0.49 | 36.85 | 28.70 | 45.00 | — |
| — | 30.90 | 44.70 | 37.80 | +0.49 | 34.7% | 1835 | 34.7% | -0.51 | 39.55 | 31.50 | 47.60 | — |
| — | 28.10 | 44.70 | 36.40 | +0.47 | 34.7% | 1840 | 34.7% | -0.53 | 42.50 | 34.30 | 50.70 | — |
| — | 29.00 | 42.80 | 35.90 | +0.45 | 34.8% | 1845 | 34.8% | -0.55 | 43.85 | 37.20 | 50.50 | — |
| — | 25.90 | 41.10 | 33.50 | +0.43 | 34.9% | 1850 | 34.9% | -0.57 | 47.60 | 40.20 | 55.00 | — |
| — | 22.30 | 35.40 | 28.85 | +0.41 | 35.0% | 1855 | 35.0% | -0.59 | 49.75 | 43.30 | 56.20 | — |
| — | 19.70 | 37.60 | 28.65 | +0.40 | 35.1% | 1860 | 35.1% | -0.61 | 54.20 | 46.40 | 62.00 | — |
| — | 18.30 | 36.10 | 27.20 | +0.37 | 35.2% | 1865 | 35.2% | -0.63 | 56.85 | 49.50 | 64.20 | — |
| — | 16.40 | 34.50 | 25.45 | +0.35 | 35.2% | 1870 | 35.2% | -0.65 | 61.25 | 52.90 | 69.60 | — |
| — | 15.70 | 32.90 | 24.30 | +0.34 | 35.3% | 1875 | 35.3% | -0.67 | 62.85 | 56.30 | 69.40 | — |
| — | 20.00 | 28.00 | 24.00 | +0.32 | 35.4% | 1880 | 35.4% | -0.68 | 66.35 | 59.80 | 72.90 | — |
| — | 18.00 | 29.90 | 23.95 | +0.30 | 35.5% | 1885 | 35.5% | -0.70 | 72.95 | 63.40 | 82.50 | — |
| — | 17.00 | 22.70 | 19.85 | +0.29 | 35.6% | 1890 | 35.6% | -0.72 | 74.45 | 67.00 | 81.90 | — |
| — | 12.80 | 27.10 | 19.95 | +0.27 | 35.7% | 1895 | 35.7% | -0.73 | 78.65 | 70.60 | 86.70 | — |
| — | 13.00 | 25.90 | 19.45 | +0.26 | 35.8% | 1900 | 35.8% | -0.74 | 82.70 | 74.50 | 90.90 | — |
| — | 8.30 | 20.20 | 14.25 | +0.24 | 35.9% | 1905 | 35.9% | -0.76 | 86.25 | 78.40 | 94.10 | — |
| — | 7.40 | 23.50 | 15.45 | +0.23 | 36.0% | 1910 | 36.0% | -0.77 | 90.10 | 82.40 | 97.80 | — |
| — | 9.00 | 21.20 | 15.10 | — | — | 1920 | — | — | 97.90 | 90.70 | 105.10 | — |
| — | — | 17.80 | — | — | — | 1940 | — | — | 114.10 | 104.00 | 124.20 | — |
| — | — | 17.20 | — | +0.15 | 36.9% | 1945 | 36.9% | -0.85 | 118.40 | 108.30 | 128.50 | — |
| — | — | 16.10 | — | +0.13 | 37.2% | 1955 | — | — | 127.55 | 117.00 | 138.10 | — |
| — | 0.50 | 15.60 | 8.05 | +0.13 | 37.4% | 1960 | 37.4% | -0.88 | 132.00 | 121.50 | 142.50 | — |
| — | 0.05 | 15.10 | 7.58 | +0.12 | 37.5% | 1965 | — | — | 136.55 | 126.00 | 147.10 | — |
| — | — | 14.30 | — | +0.10 | 37.8% | 1975 | — | — | 147.65 | 135.30 | 160.00 | — |
| — | 0.05 | 14.00 | 7.03 | — | — | 1980 | — | — | 149.50 | 138.10 | 160.90 | — |
| — | — | 13.70 | — | — | — | 1985 | — | — | 156.25 | 146.90 | 165.60 | — |
| — | 2.00 | 5.00 | 3.50 | — | — | 2000 | — | — | 169.60 | 157.10 | 182.10 | — |
| — | 1.10 | 10.10 | 5.60 | — | — | 2020 | — | — | 188.90 | 176.40 | 201.40 | — |
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.