Spot 1923.30
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 179.50 | 208.40 | 193.95 | +1.00 | 59.6% | 1730 | 59.6% | -0.00 | — | — | 17.10 | — |
| — | 174.50 | 203.40 | 188.95 | +1.00 | 59.4% | 1735 | 59.4% | -0.00 | — | — | 17.00 | — |
| — | 170.10 | 199.00 | 184.55 | +1.00 | 59.2% | 1740 | 59.2% | -0.00 | — | — | 0.65 | — |
| — | 167.80 | 193.50 | 180.65 | +1.00 | 58.9% | 1745 | 58.9% | -0.00 | — | — | 2.85 | — |
| — | 162.80 | 188.90 | 175.85 | +1.00 | 58.7% | 1750 | 58.7% | -0.00 | — | — | 0.50 | — |
| — | 157.80 | 181.70 | 169.75 | +1.00 | 58.4% | 1755 | 58.4% | -0.00 | — | — | 4.20 | — |
| — | 152.80 | 176.80 | 164.80 | +1.00 | 58.1% | 1760 | 58.1% | -0.00 | — | — | 1.00 | — |
| — | 147.80 | 173.50 | 160.65 | +1.00 | 57.8% | 1765 | 57.8% | -0.00 | — | — | 17.10 | — |
| — | 142.80 | 168.50 | 155.65 | +1.00 | 57.5% | 1770 | 57.5% | -0.00 | — | — | 3.40 | — |
| — | 137.80 | 158.00 | 147.90 | +1.00 | 57.1% | 1775 | 57.1% | -0.00 | 1.50 | 0.05 | 2.95 | — |
| — | 135.30 | 156.90 | 146.10 | +1.00 | 56.7% | 1780 | 56.7% | -0.00 | — | — | 3.00 | — |
| — | 127.80 | 154.20 | 141.00 | +0.99 | 56.3% | 1785 | 56.3% | -0.01 | — | — | 3.10 | — |
| — | 122.90 | 149.50 | 136.20 | +0.99 | 55.9% | 1790 | 55.9% | -0.01 | — | — | 2.70 | — |
| — | 120.40 | 146.30 | 133.35 | +0.99 | 55.7% | 1792.5 | 55.7% | -0.01 | 5.20 | 0.10 | 10.30 | — |
| — | 117.90 | 141.00 | 129.45 | +0.99 | 55.4% | 1795 | 55.4% | -0.01 | 5.15 | 0.10 | 10.20 | — |
| — | 115.60 | 141.30 | 128.45 | +0.99 | 55.2% | 1797.5 | 55.2% | -0.01 | — | — | 4.00 | — |
| — | 116.10 | 137.10 | 126.60 | +0.99 | 55.0% | 1800 | 55.0% | -0.01 | 0.45 | 0.05 | 0.85 | — |
| — | 110.40 | 137.10 | 123.75 | +0.99 | 54.8% | 1802.5 | 54.8% | -0.01 | — | — | 10.30 | — |
| — | 107.90 | 134.60 | 121.25 | +0.99 | 54.5% | 1805 | 54.5% | -0.01 | — | — | 2.70 | — |
| — | 105.40 | 131.50 | 118.45 | +0.99 | 54.3% | 1807.5 | 54.3% | -0.01 | — | — | 10.40 | — |
| — | 105.50 | 127.20 | 116.35 | +0.98 | 54.1% | 1810 | 54.1% | -0.02 | — | — | 2.10 | — |
| — | 103.70 | 122.00 | 112.85 | +0.98 | 53.8% | 1812.5 | 53.8% | -0.02 | — | — | 10.40 | — |
| — | 101.40 | 119.80 | 110.60 | +0.98 | 53.6% | 1815 | 53.6% | -0.02 | — | — | 9.80 | — |
| — | 101.40 | 115.70 | 108.55 | +0.98 | 53.3% | 1817.5 | 53.3% | -0.02 | — | — | 5.70 | — |
| — | 98.30 | 113.30 | 105.80 | +0.98 | 53.1% | 1820 | 53.1% | -0.02 | — | — | 1.75 | — |
| — | 94.00 | 108.40 | 101.20 | +0.97 | 52.6% | 1825 | 52.6% | -0.03 | 1.65 | 0.10 | 3.20 | — |
| — | 88.90 | 103.50 | 96.20 | +0.97 | 52.1% | 1830 | 52.1% | -0.03 | 2.02 | 0.05 | 4.00 | — |
| — | 84.00 | 98.70 | 91.35 | +0.96 | 51.6% | 1835 | 51.6% | -0.04 | — | — | 4.50 | — |
| — | 79.20 | 93.90 | 86.55 | +0.95 | 51.1% | 1840 | 51.1% | -0.05 | 2.25 | 1.00 | 3.50 | — |
| — | 74.60 | 89.10 | 81.85 | +0.94 | 50.5% | 1845 | 50.5% | -0.06 | 3.52 | 0.05 | 7.00 | — |
| — | 69.80 | 84.40 | 77.10 | +0.93 | 50.0% | 1850 | 50.0% | -0.07 | 2.23 | 0.05 | 4.40 | — |
| — | 62.70 | 79.80 | 71.25 | +0.92 | 49.4% | 1855 | 49.4% | -0.08 | — | — | 12.00 | — |
| — | 60.40 | 75.00 | 67.70 | +0.90 | 48.8% | 1860 | 48.8% | -0.10 | 2.42 | 0.95 | 3.90 | — |
| — | 55.70 | 70.50 | 63.10 | +0.89 | 48.2% | 1865 | 48.2% | -0.11 | 5.55 | 0.90 | 10.20 | — |
| — | 50.70 | 64.50 | 57.60 | +0.87 | 47.6% | 1870 | 47.6% | -0.13 | 4.22 | 1.45 | 7.00 | — |
| — | 46.60 | 60.20 | 53.40 | +0.85 | 47.0% | 1875 | 47.0% | -0.15 | 5.10 | 2.00 | 8.20 | — |
| — | 42.10 | 50.00 | 46.05 | +0.82 | 46.5% | 1880 | 46.5% | -0.18 | 5.75 | 3.00 | 8.50 | — |
| — | 37.80 | 53.20 | 45.50 | +0.80 | 46.0% | 1885 | 46.0% | -0.20 | 3.27 | 0.05 | 6.50 | — |
| — | 33.60 | 48.90 | 41.25 | +0.77 | 45.6% | 1890 | 45.6% | -0.23 | 10.10 | 4.00 | 16.20 | — |
| — | 30.10 | 44.90 | 37.50 | +0.73 | 45.1% | 1895 | 45.1% | -0.27 | — | — | 16.90 | — |
| — | 25.00 | 38.70 | 31.85 | +0.70 | 44.8% | 1900 | 44.8% | -0.30 | 7.55 | 4.00 | 11.10 | — |
| — | 21.80 | 36.90 | 29.35 | +0.66 | 44.5% | 1905 | 44.5% | -0.34 | 8.45 | 0.80 | 16.10 | — |
| — | 21.20 | 30.00 | 25.60 | +0.62 | 44.2% | 1910 | 44.2% | -0.38 | 8.30 | 4.40 | 12.20 | — |
| — | 13.70 | 29.40 | 21.55 | +0.57 | 44.0% | 1915 | 44.0% | -0.43 | 11.05 | 3.40 | 18.70 | — |
| — | 13.10 | 26.10 | 19.60 | +0.53 | 43.8% | 1920 | 43.8% | -0.47 | 11.90 | 3.60 | 20.20 | — |
| — | 6.70 | 23.60 | 15.15 | +0.48 | 43.7% | 1925 | 43.7% | -0.52 | 18.95 | 14.00 | 23.90 | — |
| — | — | — | — | — | — | 1930 | — | — | — | — | — | — |
| — | 1.00 | 19.50 | 10.25 | +0.39 | 43.7% | 1935 | 43.7% | -0.61 | 19.85 | 10.60 | 29.10 | — |
| — | 0.40 | 12.00 | 6.20 | +0.35 | 43.8% | 1940 | 43.8% | -0.65 | 23.20 | 15.70 | 30.70 | — |
| — | 2.20 | 16.70 | 9.45 | +0.31 | 43.9% | 1945 | 43.9% | -0.69 | 26.45 | 18.70 | 34.20 | — |
| — | — | — | — | — | — | 1950 | — | — | — | — | — | — |
| — | 0.05 | 13.80 | 6.92 | +0.24 | 44.3% | 1955 | 44.3% | -0.76 | 35.05 | 28.00 | 42.10 | — |
| — | 2.00 | 8.80 | 5.40 | +0.21 | 44.4% | 1960 | 44.4% | -0.79 | 38.05 | 30.90 | 45.20 | — |
| — | — | 13.60 | — | +0.18 | 44.6% | 1965 | 44.6% | -0.83 | 42.75 | 34.90 | 50.60 | — |
| — | — | — | — | — | — | 1970 | — | — | — | — | — | — |
| — | 0.50 | 4.10 | 2.30 | +0.13 | 44.9% | 1975 | 44.9% | -0.87 | 51.90 | 44.30 | 59.50 | — |
| — | 0.20 | 3.90 | 2.05 | +0.11 | 45.1% | 1980 | 45.1% | -0.89 | 56.55 | 49.00 | 64.10 | — |
| — | — | 11.90 | — | +0.09 | 45.3% | 1985 | 45.3% | -0.91 | 61.15 | 53.80 | 68.50 | — |
| — | — | — | — | — | — | 1990 | — | — | — | — | — | — |
| — | — | 2.00 | — | +0.05 | 45.9% | 2000 | 45.9% | -0.95 | 75.60 | 68.40 | 82.80 | — |
| — | — | — | — | — | — | 2010 | — | — | — | — | — | — |
| — | — | 10.20 | — | +0.02 | 46.5% | 2020 | 46.5% | -0.98 | 96.35 | 88.00 | 104.70 | — |
| — | — | — | — | — | — | 2030 | — | — | — | — | — | — |
| — | — | 10.40 | — | +0.01 | 47.0% | 2040 | 47.0% | -0.99 | 118.15 | 106.70 | 129.60 | — |
| — | — | 10.20 | — | +0.00 | 47.5% | 2060 | 47.5% | -1.00 | 135.15 | 122.20 | 148.10 | — |
| — | — | 17.10 | — | +0.00 | 48.1% | 2080 | 48.1% | -1.00 | 154.50 | 141.70 | 167.30 | — |
| — | — | 0.05 | — | +0.00 | 48.7% | 2100 | 48.7% | -1.00 | 174.60 | 161.60 | 187.60 | — |
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.