Spot 1908.75
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.70 | 205.20 | 190.95 | +0.99 | 56.4% | 1720 | 56.4% | -0.01 | — | — | 10.30 | — |
| — | 171.80 | 200.00 | 185.90 | +0.99 | 56.4% | 1725 | 56.4% | -0.01 | — | — | 10.40 | — |
| — | 167.90 | 194.50 | 181.20 | +0.99 | 56.3% | 1730 | 56.3% | -0.01 | — | — | 3.80 | — |
| — | 161.80 | 190.30 | 176.05 | +0.99 | 56.2% | 1735 | 56.2% | -0.01 | — | — | 6.40 | — |
| — | 162.00 | 185.40 | 173.70 | +0.99 | 56.1% | 1740 | 56.1% | -0.01 | 2.90 | 0.10 | 5.70 | — |
| — | 151.80 | 180.00 | 165.90 | +0.99 | 55.9% | 1745 | 55.9% | -0.01 | — | — | 10.40 | — |
| — | 147.00 | 174.30 | 160.65 | +0.98 | 55.6% | 1750 | 55.6% | -0.02 | 1.75 | 0.50 | 3.00 | — |
| — | 142.00 | 170.60 | 156.30 | +0.98 | 55.3% | 1755 | 55.3% | -0.02 | 0.93 | 0.20 | 1.65 | — |
| — | 143.10 | 165.60 | 154.35 | +0.98 | 54.9% | 1760 | 54.9% | -0.02 | — | — | 1.75 | — |
| — | 134.10 | 159.90 | 147.00 | +0.98 | 54.4% | 1765 | 54.4% | -0.02 | — | — | 10.50 | — |
| — | 129.20 | 155.90 | 142.55 | +0.97 | 53.9% | 1770 | 53.9% | -0.03 | — | — | 6.20 | — |
| — | 122.40 | 150.90 | 136.65 | +0.97 | 53.4% | 1775 | 53.4% | -0.03 | 1.95 | 0.60 | 3.30 | — |
| — | 122.80 | 140.70 | 131.75 | +0.97 | 52.8% | 1780 | 52.8% | -0.03 | 2.73 | 0.05 | 5.40 | — |
| — | 118.50 | 134.20 | 126.35 | +0.96 | 52.2% | 1785 | 52.2% | -0.04 | 4.00 | 0.30 | 7.70 | — |
| — | 113.50 | 136.00 | 124.75 | +0.96 | 51.5% | 1790 | 51.5% | -0.04 | — | — | 1.50 | — |
| — | 105.20 | 131.50 | 118.35 | +0.95 | 51.2% | 1792.5 | 51.2% | -0.05 | 4.95 | 0.10 | 9.80 | — |
| — | 102.80 | 131.50 | 117.15 | +0.95 | 50.8% | 1795 | 50.8% | -0.05 | — | — | 3.10 | — |
| — | 100.30 | 129.00 | 114.65 | +0.95 | 50.5% | 1797.5 | 50.5% | -0.05 | 6.03 | 0.25 | 11.80 | — |
| — | 103.40 | 120.00 | 111.70 | +0.95 | 50.1% | 1800 | 50.1% | -0.05 | 2.08 | 1.20 | 2.95 | — |
| — | 101.20 | 118.70 | 109.95 | +0.94 | 49.8% | 1802.5 | 49.8% | -0.06 | — | — | 8.00 | — |
| — | 99.00 | 116.00 | 107.50 | +0.94 | 49.4% | 1805 | 49.4% | -0.06 | 5.60 | 0.50 | 10.70 | — |
| — | 96.50 | 114.40 | 105.45 | +0.94 | 49.1% | 1807.5 | 49.1% | -0.06 | — | — | 8.80 | — |
| — | 94.10 | 110.50 | 102.30 | +0.93 | 48.7% | 1810 | 48.7% | -0.07 | 2.35 | 1.40 | 3.30 | — |
| — | 92.30 | 108.30 | 100.30 | +0.93 | 48.4% | 1812.5 | 48.4% | -0.07 | 3.73 | 0.65 | 6.80 | — |
| — | 89.30 | 106.00 | 97.65 | +0.93 | 48.1% | 1815 | 48.1% | -0.07 | 3.15 | 0.50 | 5.80 | — |
| — | 86.90 | 103.80 | 95.35 | — | — | 1817.5 | — | — | — | — | 12.60 | — |
| — | 89.30 | 99.90 | 94.60 | — | — | 1820 | 47.4% | -0.08 | — | — | 4.00 | — |
| — | 80.10 | 96.80 | 88.45 | +0.91 | 46.8% | 1825 | 46.8% | -0.09 | 4.83 | 0.05 | 9.60 | — |
| — | 75.80 | 91.20 | 83.50 | +0.90 | 46.2% | 1830 | 46.2% | -0.10 | 4.42 | 0.95 | 7.90 | — |
| — | 71.20 | 88.10 | 79.65 | +0.89 | 45.6% | 1835 | 45.6% | -0.12 | — | — | 13.00 | — |
| — | 66.10 | 84.00 | 75.05 | +0.87 | 45.1% | 1840 | 45.1% | -0.13 | 5.12 | 2.65 | 7.60 | — |
| — | 61.70 | 79.70 | 70.70 | +0.86 | 44.6% | 1845 | 44.6% | -0.15 | 9.30 | 3.60 | 15.00 | — |
| — | 61.30 | 72.10 | 66.70 | +0.84 | 44.1% | 1850 | 44.1% | -0.16 | 4.75 | 4.00 | 5.50 | — |
| — | 53.30 | 71.00 | 62.15 | +0.82 | 43.7% | 1855 | 43.7% | -0.18 | 8.85 | 1.40 | 16.30 | — |
| — | 49.20 | 66.90 | 58.05 | +0.80 | 43.3% | 1860 | 43.3% | -0.20 | 8.95 | 1.50 | 16.40 | — |
| — | 45.00 | 61.80 | 53.40 | +0.78 | 43.0% | 1865 | 43.0% | -0.22 | 7.30 | 2.50 | 12.10 | — |
| — | 41.10 | 57.60 | 49.35 | +0.75 | 42.7% | 1870 | 42.7% | -0.25 | 10.25 | 6.50 | 14.00 | — |
| — | 38.20 | 54.30 | 46.25 | +0.73 | 42.4% | 1875 | 42.4% | -0.27 | 14.05 | 8.00 | 20.10 | — |
| — | 36.60 | 51.00 | 43.80 | +0.70 | 42.2% | 1880 | 42.2% | -0.30 | 12.75 | 4.40 | 21.10 | — |
| — | 30.70 | 46.80 | 38.75 | +0.67 | 42.0% | 1885 | 42.0% | -0.33 | 12.60 | 6.70 | 18.50 | — |
| — | 28.60 | 39.20 | 33.90 | +0.64 | 41.9% | 1890 | 41.9% | -0.36 | 15.60 | 11.50 | 19.70 | — |
| — | 27.60 | 40.80 | 34.20 | +0.60 | 41.8% | 1895 | 41.8% | -0.40 | 19.75 | 14.00 | 25.50 | — |
| — | 27.00 | 33.30 | 30.15 | +0.57 | 41.7% | 1900 | 41.7% | -0.43 | 15.40 | 10.80 | 20.00 | — |
| — | 18.50 | 33.40 | 25.95 | +0.54 | 41.7% | 1905 | 41.7% | -0.46 | 20.25 | 13.90 | 26.60 | — |
| — | 16.60 | 26.50 | 21.55 | +0.50 | 41.7% | 1910 | 41.7% | -0.50 | 23.75 | 20.00 | 27.50 | — |
| — | 14.80 | 29.20 | 22.00 | +0.47 | 41.7% | 1915 | 41.7% | -0.53 | 25.15 | 16.50 | 33.80 | — |
| — | 12.20 | 24.60 | 18.40 | +0.44 | 41.8% | 1920 | 41.8% | -0.57 | 26.10 | 19.20 | 33.00 | — |
| — | 8.50 | 23.20 | 15.85 | +0.40 | 41.9% | 1925 | 41.9% | -0.60 | 30.85 | 22.40 | 39.30 | — |
| — | 4.60 | 21.10 | 12.85 | +0.34 | 42.1% | 1935 | 42.1% | -0.66 | 37.05 | 28.40 | 45.70 | — |
| — | 5.40 | 15.10 | 10.25 | +0.31 | 42.3% | 1940 | 42.3% | -0.69 | 40.05 | 32.20 | 47.90 | — |
| — | 0.40 | 13.30 | 6.85 | +0.29 | 42.5% | 1945 | 42.5% | -0.72 | 43.75 | 35.60 | 51.90 | — |
| — | 4.20 | 10.00 | 7.10 | +0.24 | 42.9% | 1955 | 42.9% | -0.77 | 50.90 | 43.00 | 58.80 | — |
| — | 0.65 | 8.70 | 4.67 | +0.21 | 43.2% | 1960 | 43.2% | -0.79 | 55.70 | 47.20 | 64.20 | — |
| — | — | 14.70 | — | +0.19 | 43.4% | 1965 | 43.4% | -0.81 | 59.95 | 51.50 | 68.40 | — |
| — | 2.30 | 13.40 | 7.85 | +0.15 | 44.0% | 1975 | 44.0% | -0.85 | 68.40 | 60.90 | 75.90 | — |
| — | 1.65 | 5.00 | 3.33 | +0.14 | 44.3% | 1980 | 44.3% | -0.87 | 73.40 | 65.40 | 81.40 | — |
| — | — | 9.10 | — | +0.12 | 44.7% | 1985 | 44.7% | -0.88 | 78.10 | 70.20 | 86.00 | — |
| — | 1.05 | 2.80 | 1.93 | +0.09 | 45.8% | 2000 | 45.8% | -0.91 | 91.75 | 84.60 | 98.90 | — |
| — | — | 10.90 | — | +0.06 | 47.6% | 2020 | 47.6% | -0.95 | 110.65 | 102.20 | 119.10 | — |
| — | 0.40 | 10.60 | 5.50 | +0.04 | 49.6% | 2040 | 49.6% | -0.97 | 130.70 | 116.50 | 144.90 | — |
| — | — | 10.50 | — | +0.02 | 51.9% | 2060 | 51.9% | -0.98 | 150.40 | 136.20 | 164.60 | — |
| — | — | 10.50 | — | +0.02 | 54.5% | 2080 | 54.5% | -0.99 | 170.30 | 156.10 | 184.50 | — |
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.