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 | |
| — | 186.00 | 211.80 | 198.90 | +0.97 | 39.7% | 1730 | 39.7% | -0.03 | — | — | 4.30 | — |
| — | 175.70 | 199.60 | 187.65 | +0.96 | 39.2% | 1740 | 39.2% | -0.04 | — | — | 7.60 | — |
| — | 163.90 | 191.60 | 177.75 | +0.96 | 38.7% | 1750 | 38.7% | -0.05 | — | — | 4.50 | — |
| — | 162.00 | 186.80 | 174.40 | +0.95 | 38.5% | 1755 | 38.5% | -0.05 | — | — | 11.80 | — |
| — | 157.20 | 182.00 | 169.60 | +0.95 | 38.3% | 1760 | 38.3% | -0.05 | 2.02 | 1.50 | 2.55 | — |
| — | 150.20 | 177.20 | 163.70 | +0.94 | 38.1% | 1765 | 38.1% | -0.06 | — | — | 12.20 | — |
| — | 147.70 | 167.20 | 157.45 | +0.94 | 37.9% | 1770 | 37.9% | -0.06 | 5.92 | 1.85 | 10.00 | — |
| — | 142.80 | 167.80 | 155.30 | +0.93 | 37.7% | 1775 | 37.7% | -0.07 | 4.75 | 0.50 | 9.00 | — |
| — | 135.80 | 163.20 | 149.50 | +0.93 | 37.6% | 1780 | 37.6% | -0.08 | 5.35 | 1.10 | 9.60 | — |
| — | 135.30 | 152.90 | 144.10 | +0.92 | 37.4% | 1785 | 37.4% | -0.08 | — | — | 13.40 | — |
| — | 130.60 | 152.30 | 141.45 | +0.91 | 37.2% | 1790 | 37.2% | -0.09 | 6.72 | 0.05 | 13.40 | — |
| — | 125.30 | 144.80 | 135.05 | +0.90 | 37.1% | 1795 | 37.1% | -0.10 | 7.22 | 0.05 | 14.40 | — |
| — | 119.90 | 143.80 | 131.85 | +0.90 | 36.9% | 1800 | 36.9% | -0.10 | 5.00 | 3.00 | 7.00 | — |
| — | 115.40 | 137.30 | 126.35 | — | — | 1805 | — | — | — | — | 15.00 | — |
| — | 110.90 | 135.80 | 123.35 | +0.88 | 36.7% | 1810 | 36.7% | -0.12 | 9.60 | 3.40 | 15.80 | — |
| — | 108.60 | 131.20 | 119.90 | +0.87 | 36.6% | 1812.5 | 36.6% | -0.13 | — | — | 15.80 | — |
| — | 104.50 | 131.50 | 118.00 | +0.87 | 36.5% | 1815 | 36.5% | -0.13 | 8.07 | 0.05 | 16.10 | — |
| — | 104.20 | 128.20 | 116.20 | — | — | 1817.5 | 36.5% | -0.14 | 8.38 | 0.05 | 16.70 | — |
| — | 100.30 | 127.20 | 113.75 | +0.86 | 36.4% | 1820 | 36.4% | -0.14 | 9.32 | 1.65 | 17.00 | — |
| — | 102.40 | 117.00 | 109.70 | +0.85 | 36.3% | 1825 | 36.3% | -0.15 | 9.20 | 0.60 | 17.80 | — |
| — | 99.40 | 112.80 | 106.10 | — | — | 1830 | 36.2% | -0.17 | 9.45 | 0.60 | 18.30 | — |
| — | 95.20 | 108.70 | 101.95 | +0.82 | 36.1% | 1835 | 36.1% | -0.18 | 11.05 | 7.20 | 14.90 | — |
| — | 87.00 | 104.70 | 95.85 | +0.81 | 36.0% | 1840 | 36.0% | -0.19 | 10.55 | 1.10 | 20.00 | — |
| — | 83.40 | 100.70 | 92.05 | +0.80 | 35.9% | 1845 | 35.9% | -0.21 | 11.50 | 2.00 | 21.00 | — |
| — | 83.10 | 96.80 | 89.95 | — | — | 1850 | 35.9% | -0.22 | 10.35 | 5.70 | 15.00 | — |
| — | 81.10 | 94.90 | 88.00 | +0.77 | 35.8% | 1852.5 | 35.8% | -0.23 | 13.35 | 4.10 | 22.60 | — |
| — | 79.20 | 93.00 | 86.10 | +0.77 | 35.8% | 1855 | — | — | 13.80 | 5.70 | 21.90 | — |
| — | 77.30 | 91.10 | 84.20 | +0.76 | 35.7% | 1857.5 | 35.7% | -0.24 | 17.50 | 11.30 | 23.70 | — |
| — | 75.40 | 89.30 | 82.35 | +0.75 | 35.7% | 1860 | 34.8% | -0.25 | 14.95 | 5.40 | 24.50 | — |
| — | 73.50 | 87.40 | 80.45 | +0.74 | 35.7% | 1862.5 | 35.7% | -0.26 | 15.55 | 6.30 | 24.80 | — |
| — | 71.70 | 85.60 | 78.65 | +0.74 | 35.6% | 1865 | 35.6% | -0.27 | 15.75 | 7.10 | 24.40 | — |
| — | 69.90 | 83.90 | 76.90 | +0.73 | 35.6% | 1867.5 | 35.6% | -0.28 | 16.85 | 7.60 | 26.10 | — |
| — | 68.00 | 82.10 | 75.05 | +0.72 | 35.6% | 1870 | 35.6% | -0.28 | 17.65 | 8.10 | 27.20 | — |
| — | 66.20 | 80.40 | 73.30 | +0.71 | 35.5% | 1872.5 | 35.5% | -0.29 | 18.60 | 9.10 | 28.10 | — |
| — | 64.40 | 78.70 | 71.55 | +0.70 | 35.5% | 1875 | 35.5% | -0.30 | 18.40 | 9.60 | 27.20 | — |
| — | 60.90 | 75.40 | 68.15 | +0.68 | 35.5% | 1880 | 35.5% | -0.32 | 21.00 | 11.50 | 30.50 | — |
| — | 57.50 | 72.20 | 64.85 | — | — | 1885 | 35.4% | -0.34 | 21.50 | 13.70 | 29.30 | — |
| — | 51.60 | 69.10 | 60.35 | +0.65 | 35.4% | 1890 | 35.4% | -0.35 | 22.35 | 14.70 | 30.00 | — |
| — | 48.50 | 66.00 | 57.25 | +0.63 | 35.3% | 1895 | 35.3% | -0.37 | 26.05 | 20.50 | 31.60 | — |
| — | 45.50 | 63.10 | 54.30 | +0.61 | 35.3% | 1900 | 35.3% | -0.39 | 27.80 | 20.00 | 35.60 | — |
| — | 41.70 | 60.20 | 50.95 | +0.59 | 35.3% | 1905 | 35.3% | -0.41 | 30.25 | 20.50 | 40.00 | — |
| — | 38.90 | 57.30 | 48.10 | +0.57 | 35.3% | 1910 | 35.3% | -0.43 | 31.95 | 22.50 | 41.40 | — |
| — | 36.40 | 54.50 | 45.45 | +0.55 | 35.2% | 1915 | 35.2% | -0.45 | 34.65 | 25.10 | 44.20 | — |
| — | 34.70 | 51.80 | 43.25 | +0.53 | 35.2% | 1920 | 35.2% | -0.47 | 36.15 | 27.70 | 44.60 | — |
| — | 32.90 | 44.90 | 38.90 | +0.51 | 35.2% | 1925 | 35.2% | -0.49 | 42.85 | 37.00 | 48.70 | — |
| — | 28.20 | 46.40 | 37.30 | +0.49 | 35.2% | 1930 | 35.2% | -0.51 | 41.35 | 31.80 | 50.90 | — |
| — | 27.60 | 40.90 | 34.25 | +0.47 | 35.2% | 1935 | 35.2% | -0.53 | 46.65 | 40.00 | 53.30 | — |
| — | 23.30 | 35.00 | 29.15 | +0.45 | 35.2% | 1940 | 35.2% | -0.55 | 46.50 | 37.10 | 55.90 | — |
| — | 20.80 | 39.20 | 30.00 | +0.43 | 35.2% | 1945 | 35.2% | -0.57 | 49.20 | 39.90 | 58.50 | — |
| — | 20.10 | 32.50 | 26.30 | +0.41 | 35.2% | 1950 | 35.2% | -0.59 | 50.75 | 42.80 | 58.70 | — |
| — | — | — | — | — | — | 1955 | — | — | — | — | — | — |
| — | 15.00 | 32.90 | 23.95 | +0.37 | 35.3% | 1960 | 35.3% | -0.63 | 56.95 | 49.70 | 64.20 | — |
| — | — | — | — | — | — | 1965 | — | — | — | — | — | — |
| — | 13.50 | 29.50 | 21.50 | +0.34 | 35.4% | 1970 | 35.4% | -0.66 | 63.80 | 57.00 | 70.60 | — |
| — | — | — | — | — | — | 1975 | — | — | — | — | — | — |
| — | 8.80 | 21.40 | 15.10 | +0.31 | 35.5% | 1980 | 35.5% | -0.70 | 71.35 | 62.50 | 80.20 | — |
| — | 5.80 | 23.80 | 14.80 | +0.27 | 35.6% | 1990 | 35.6% | -0.73 | 77.10 | 69.90 | 84.30 | — |
| — | 8.20 | 15.00 | 11.60 | +0.24 | 35.8% | 2000 | 35.8% | -0.76 | 84.85 | 77.80 | 91.90 | — |
| — | 0.40 | 18.50 | 9.45 | +0.21 | 36.0% | 2010 | 36.0% | -0.79 | 92.95 | 85.90 | 100.00 | — |
| — | — | 18.30 | — | +0.19 | 36.2% | 2020 | 36.2% | -0.81 | 103.25 | 94.40 | 112.10 | — |
| — | 4.10 | 9.10 | 6.60 | +0.17 | 36.4% | 2030 | 36.4% | -0.84 | 112.20 | 102.80 | 121.60 | — |
| — | 0.25 | 10.90 | 5.58 | +0.15 | 36.7% | 2040 | 36.7% | -0.86 | 118.75 | 107.30 | 130.20 | — |
| — | 0.30 | 11.00 | 5.65 | +0.13 | 36.9% | 2050 | 36.9% | -0.88 | 129.30 | 115.30 | 143.30 | — |
| — | — | 14.00 | — | +0.11 | 37.2% | 2060 | 37.2% | -0.89 | 138.20 | 124.50 | 151.90 | — |
| — | — | 13.40 | — | +0.10 | 37.6% | 2070 | 37.6% | -0.91 | 145.75 | 133.90 | 157.60 | — |
| — | 0.10 | 8.40 | 4.25 | +0.09 | 37.9% | 2080 | 37.9% | -0.92 | 156.35 | 143.40 | 169.30 | — |
| — | 0.35 | 9.90 | 5.12 | +0.08 | 38.3% | 2090 | 38.3% | -0.93 | 165.55 | 152.20 | 178.90 | — |
| — | — | 8.10 | — | +0.07 | 38.7% | 2100 | 38.7% | -0.94 | 175.15 | 161.80 | 188.50 | — |
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.