Spot 1811.32
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 344.30 | 362.00 | 353.15 | +1.00 | 76.0% | 1460 | 76.0% | -0.00 | — | — | 4.90 | — |
| — | 317.00 | 331.70 | 324.35 | — | — | 1490 | — | — | — | — | 4.90 | — |
| — | 285.80 | 299.60 | 292.70 | — | — | 1520 | — | — | — | — | 3.40 | — |
| — | 254.30 | 272.00 | 263.15 | — | — | 1550 | — | — | — | — | 2.05 | — |
| — | 229.40 | 246.00 | 237.70 | +1.00 | 64.3% | 1575 | 64.3% | -0.00 | — | — | 0.95 | — |
| — | 204.80 | 222.00 | 213.40 | +1.00 | 62.3% | 1600 | 62.3% | -0.00 | 0.23 | 0.05 | 0.40 | — |
| — | 179.30 | 196.00 | 187.65 | +0.99 | 60.5% | 1625 | 60.5% | -0.01 | 0.40 | 0.10 | 0.70 | — |
| — | 156.00 | 172.00 | 164.00 | +0.99 | 58.7% | 1650 | 58.7% | -0.01 | 0.35 | 0.15 | 0.55 | — |
| — | 139.50 | 150.40 | 144.95 | +0.97 | 57.3% | 1670 | 57.3% | -0.02 | 0.85 | 0.65 | 1.05 | — |
| — | 120.30 | 132.70 | 126.50 | +0.96 | 56.0% | 1690 | 56.0% | -0.04 | 1.55 | 1.20 | 1.90 | — |
| — | 97.90 | 113.70 | 105.80 | +0.93 | 54.9% | 1710 | 54.9% | -0.07 | 2.42 | 1.95 | 2.90 | — |
| — | 81.60 | 97.70 | 89.65 | +0.89 | 54.1% | 1727.5 | 54.1% | -0.11 | 3.80 | 2.90 | 4.70 | — |
| — | 72.20 | 81.80 | 77.00 | +0.84 | 53.5% | 1742.5 | 53.5% | -0.15 | 5.65 | 4.80 | 6.50 | — |
| — | 56.60 | 76.00 | 66.30 | +0.80 | 53.1% | 1755 | 53.1% | -0.20 | 8.50 | 6.70 | 10.30 | — |
| — | 53.60 | 64.50 | 59.05 | +0.76 | 52.9% | 1765 | 52.9% | -0.24 | 11.25 | 9.00 | 13.50 | — |
| — | 49.70 | 60.70 | 55.20 | +0.73 | 52.8% | 1770 | 52.8% | -0.27 | 12.60 | 10.20 | 15.00 | — |
| — | 47.10 | 56.20 | 51.65 | +0.71 | 52.7% | 1775 | 52.7% | -0.29 | 13.95 | 11.50 | 16.40 | — |
| — | 41.20 | 51.70 | 46.45 | +0.68 | 52.7% | 1780 | 52.7% | -0.32 | 15.80 | 13.00 | 18.60 | — |
| — | 40.90 | 47.40 | 44.15 | +0.66 | 52.6% | 1785 | 52.6% | -0.34 | 18.00 | 14.80 | 21.20 | — |
| — | 33.90 | 45.40 | 39.65 | +0.63 | 52.6% | 1790 | 52.6% | -0.37 | 18.05 | 16.60 | 19.50 | — |
| — | 35.20 | 42.10 | 38.65 | +0.61 | 52.6% | 1795 | 52.6% | -0.39 | 21.65 | 18.90 | 24.40 | — |
| — | 32.00 | 39.00 | 35.50 | +0.58 | 52.6% | 1800 | 52.6% | -0.42 | 23.15 | 19.50 | 26.80 | — |
| — | 30.10 | 36.20 | 33.15 | +0.55 | 52.6% | 1805 | 52.6% | -0.45 | 23.70 | 21.40 | 26.00 | — |
| — | 27.80 | 32.90 | 30.35 | +0.52 | 52.6% | 1810 | 52.6% | -0.48 | 28.60 | 24.40 | 32.80 | — |
| — | 25.70 | 30.80 | 28.25 | +0.50 | 52.6% | 1815 | 52.6% | -0.50 | 29.65 | 25.80 | 33.50 | — |
| — | 21.00 | 31.20 | 26.10 | +0.47 | 52.7% | 1820 | 52.7% | -0.53 | 33.55 | 28.30 | 38.80 | — |
| — | 18.70 | 25.90 | 22.30 | +0.44 | 52.8% | 1825 | 52.8% | -0.56 | 32.75 | 28.20 | 37.30 | — |
| — | 19.00 | 23.70 | 21.35 | +0.41 | 52.9% | 1830 | 52.9% | -0.59 | 39.10 | 34.00 | 44.20 | — |
| — | 17.50 | 21.70 | 19.60 | +0.39 | 53.0% | 1835 | 53.0% | -0.61 | 40.10 | 33.40 | 46.80 | — |
| — | 16.00 | 19.80 | 17.90 | +0.36 | 53.1% | 1840 | 53.1% | -0.64 | 45.45 | 39.90 | 51.00 | — |
| — | 14.30 | 17.30 | 15.80 | +0.34 | 53.2% | 1845 | 53.2% | -0.67 | 47.15 | 43.70 | 50.60 | — |
| — | 13.00 | 16.00 | 14.50 | +0.31 | 53.3% | 1850 | 53.3% | -0.69 | 52.30 | 46.50 | 58.10 | — |
| — | 8.20 | 18.60 | 13.40 | +0.29 | 53.5% | 1855 | 53.5% | -0.71 | 53.45 | 49.20 | 57.70 | — |
| 105 | 8.10 | 16.70 | 12.40 | +0.27 | 53.6% | 1860 | 53.6% | -0.74 | 57.90 | 50.00 | 65.80 | — |
| — | 9.10 | 15.40 | 12.25 | +0.24 | 53.8% | 1865 | 53.8% | -0.76 | 61.90 | 55.50 | 68.30 | — |
| — | 8.40 | 10.40 | 9.40 | +0.22 | 54.0% | 1870 | 54.0% | -0.78 | 65.40 | 60.10 | 70.70 | — |
| — | 7.40 | 9.40 | 8.40 | +0.20 | 54.1% | 1875 | 54.1% | -0.80 | 69.85 | 65.00 | 74.70 | — |
| — | 6.70 | 8.60 | 7.65 | +0.18 | 54.3% | 1880 | 54.3% | -0.82 | 75.30 | 66.70 | 83.90 | — |
| — | 5.90 | 7.80 | 6.85 | +0.16 | 54.5% | 1885 | 54.5% | -0.84 | 79.00 | 70.40 | 87.60 | — |
| — | 5.10 | 7.10 | 6.10 | +0.16 | 54.7% | 1890 | 54.7% | -0.85 | 83.40 | 74.00 | 92.80 | — |
| — | 4.50 | 5.00 | 4.75 | +0.13 | 55.0% | 1900 | 55.0% | -0.88 | 91.40 | 83.90 | 98.90 | — |
| — | 2.95 | 4.80 | 3.88 | +0.10 | 55.3% | 1910 | 55.3% | -0.90 | 99.70 | 94.50 | 104.90 | — |
| — | 2.25 | 3.10 | 2.67 | +0.07 | 55.8% | 1925 | 55.8% | -0.93 | 114.85 | 106.20 | 123.50 | — |
| — | 1.15 | 2.90 | 2.02 | +0.05 | 56.2% | 1940 | 56.2% | -0.95 | 129.55 | 120.70 | 138.40 | — |
| — | 0.55 | 1.65 | 1.10 | +0.03 | 56.8% | 1960 | 56.8% | -0.97 | 148.90 | 140.10 | 157.70 | — |
| — | 0.20 | 1.50 | 0.85 | +0.02 | 57.5% | 1980 | 57.5% | -0.98 | 168.10 | 160.00 | 176.20 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 58.2% | 2000 | 58.2% | -0.99 | 188.20 | 180.00 | 196.40 | — |
| — | — | 1.50 | — | +0.01 | 59.0% | 2020 | 59.0% | -1.00 | 208.20 | 200.00 | 216.40 | — |
| — | — | 2.90 | — | +0.00 | 60.2% | 2050 | 60.2% | -1.00 | 238.15 | 230.00 | 246.30 | — |
| — | — | 2.60 | — | +0.00 | 61.1% | 2070 | 61.1% | -1.00 | 258.15 | 250.00 | 266.30 | — |
| — | — | 1.05 | — | +0.00 | 62.4% | 2100 | 62.4% | -1.00 | 288.60 | 280.00 | 297.20 | — |
| — | — | 4.90 | — | +0.00 | 63.3% | 2120 | 63.3% | -1.00 | 308.05 | 298.10 | 318.00 | — |
| — | — | 4.90 | — | +0.00 | 64.7% | 2150 | 64.7% | -1.00 | 338.05 | 328.10 | 348.00 | — |
| — | — | 4.90 | — | +0.00 | 66.1% | 2180 | 66.1% | -1.00 | 368.30 | 358.60 | 378.00 | — |
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.