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 | |
| — | 344.90 | 364.00 | 354.45 | +0.99 | 55.7% | 1460 | 55.7% | -0.01 | — | — | 1.15 | — |
| — | 316.20 | 334.00 | 325.10 | +0.99 | 53.4% | 1490 | 53.4% | -0.01 | — | — | 1.30 | — |
| — | 286.20 | 303.20 | 294.70 | +0.99 | 51.4% | 1520 | 51.4% | -0.01 | 0.90 | 0.45 | 1.35 | — |
| — | 257.70 | 274.00 | 265.85 | +0.98 | 49.4% | 1550 | 49.4% | -0.02 | 1.00 | 0.40 | 1.60 | — |
| — | 232.60 | 247.70 | 240.15 | +0.97 | 48.0% | 1575 | 48.0% | -0.03 | 1.45 | 0.70 | 2.20 | — |
| — | 210.20 | 225.70 | 217.95 | +0.96 | 46.7% | 1600 | 46.7% | -0.04 | 1.73 | 1.20 | 2.25 | — |
| — | 184.60 | 201.00 | 192.80 | +0.94 | 45.5% | 1625 | 45.5% | -0.06 | 3.10 | 2.30 | 3.90 | — |
| — | 161.40 | 177.60 | 169.50 | +0.92 | 44.6% | 1650 | 44.6% | -0.08 | 4.45 | 3.90 | 5.00 | — |
| — | 144.50 | 157.20 | 150.85 | +0.89 | 44.0% | 1670 | 44.0% | -0.11 | 5.95 | 4.70 | 7.20 | — |
| — | 127.00 | 144.00 | 135.50 | +0.86 | 43.5% | 1690 | 43.5% | -0.14 | 8.85 | 8.00 | 9.70 | — |
| — | 112.80 | 126.00 | 119.40 | +0.82 | 43.1% | 1710 | 43.1% | -0.18 | 12.40 | 11.30 | 13.50 | — |
| — | 97.30 | 111.20 | 104.25 | +0.78 | 42.9% | 1727.5 | 42.9% | -0.22 | 17.30 | 15.00 | 19.60 | — |
| — | 88.10 | 97.90 | 93.00 | +0.74 | 42.7% | 1742.5 | 42.7% | -0.26 | 21.35 | 18.90 | 23.80 | — |
| — | 80.60 | 88.70 | 84.65 | +0.70 | 42.6% | 1755 | 42.6% | -0.30 | 25.10 | 22.60 | 27.60 | — |
| — | 70.10 | 81.10 | 75.60 | +0.67 | 42.6% | 1765 | 42.6% | -0.33 | 27.25 | 25.70 | 28.80 | — |
| — | 71.20 | 77.50 | 74.35 | +0.66 | 42.6% | 1770 | 42.6% | -0.34 | 29.60 | 27.50 | 31.70 | — |
| — | 65.70 | 74.90 | 70.30 | +0.64 | 42.6% | 1775 | 42.6% | -0.36 | 30.90 | 29.30 | 32.50 | — |
| — | 60.10 | 73.10 | 66.60 | +0.62 | 42.6% | 1780 | 42.6% | -0.38 | 34.55 | 31.30 | 37.80 | — |
| — | 58.10 | 69.00 | 63.55 | +0.60 | 42.6% | 1785 | 42.6% | -0.40 | 35.00 | 33.40 | 36.60 | — |
| — | 55.70 | 68.80 | 62.25 | +0.59 | 42.6% | 1790 | 42.6% | -0.41 | 38.80 | 35.20 | 42.40 | — |
| — | 52.90 | 67.30 | 60.10 | +0.57 | 42.6% | 1795 | 42.6% | -0.43 | 40.80 | 36.80 | 44.80 | — |
| — | — | — | — | — | — | 1797.5 | — | — | — | — | — | — |
| — | 55.00 | 60.10 | 57.55 | +0.56 | 42.6% | 1800 | 42.6% | -0.44 | 41.85 | 35.50 | 48.20 | — |
| — | — | — | — | — | — | 1802.5 | — | — | — | — | — | — |
| — | 47.90 | 61.80 | 54.85 | +0.54 | 42.6% | 1805 | 42.6% | -0.46 | 44.25 | 37.90 | 50.60 | — |
| — | — | — | — | — | — | 1807.5 | — | — | — | — | — | — |
| — | 47.50 | 58.10 | 52.80 | +0.53 | 42.6% | 1810 | 42.6% | -0.47 | 47.50 | 42.00 | 53.00 | — |
| — | — | — | — | — | — | 1812.5 | — | — | — | — | — | — |
| — | 43.60 | 51.90 | 47.75 | +0.51 | 42.7% | 1815 | 42.7% | -0.49 | 49.35 | 42.40 | 56.30 | — |
| — | — | — | — | — | — | 1817.5 | — | — | — | — | — | — |
| — | 44.30 | 49.50 | 46.90 | +0.50 | 42.7% | 1820 | 42.7% | -0.51 | 50.60 | 45.60 | 55.60 | — |
| — | — | — | — | — | — | 1822.5 | — | — | — | — | — | — |
| — | 38.30 | 47.10 | 42.70 | +0.48 | 42.7% | 1825 | 42.7% | -0.52 | 54.85 | 48.30 | 61.40 | — |
| — | — | — | — | — | — | 1827.5 | — | — | — | — | — | — |
| — | 36.40 | 44.70 | 40.55 | +0.46 | 42.8% | 1830 | 42.8% | -0.54 | 57.70 | 51.20 | 64.20 | — |
| — | 34.70 | 43.00 | 38.85 | +0.44 | 42.8% | 1835 | 42.8% | -0.56 | 59.40 | 52.00 | 66.80 | — |
| — | 32.20 | 39.80 | 36.00 | +0.43 | 42.9% | 1840 | 42.9% | -0.58 | 63.90 | 57.10 | 70.70 | — |
| — | 31.00 | 38.60 | 34.80 | +0.41 | 42.9% | 1845 | 42.9% | -0.59 | 67.00 | 60.10 | 73.90 | — |
| — | 28.60 | 35.90 | 32.25 | +0.40 | 43.0% | 1850 | 43.0% | -0.61 | 69.95 | 63.10 | 76.80 | — |
| — | 30.20 | 34.10 | 32.15 | +0.38 | 43.0% | 1855 | 43.0% | -0.62 | 72.80 | 68.90 | 76.70 | — |
| — | 25.30 | 32.40 | 28.85 | +0.36 | 43.1% | 1860 | 43.1% | -0.64 | 73.50 | 68.60 | 78.40 | — |
| — | 26.20 | 30.80 | 28.50 | +0.35 | 43.1% | 1865 | 43.1% | -0.65 | 81.40 | 76.50 | 86.30 | — |
| — | 22.90 | 29.20 | 26.05 | +0.34 | 43.2% | 1870 | 43.2% | -0.67 | 85.25 | 79.40 | 91.10 | — |
| — | 20.80 | 27.60 | 24.20 | +0.32 | 43.3% | 1875 | 43.3% | -0.68 | 86.30 | 82.40 | 90.20 | — |
| — | 19.50 | 26.20 | 22.85 | +0.31 | 43.3% | 1880 | 43.3% | -0.69 | 89.20 | 85.60 | 92.80 | — |
| — | 19.40 | 24.80 | 22.10 | +0.30 | 43.4% | 1885 | 43.4% | -0.71 | 92.75 | 88.70 | 96.80 | — |
| — | 18.30 | 23.40 | 20.85 | +0.28 | 43.5% | 1890 | 43.5% | -0.72 | 96.40 | 91.80 | 101.00 | — |
| — | 15.60 | 21.00 | 18.30 | +0.26 | 43.6% | 1900 | 43.6% | -0.74 | 104.35 | 99.40 | 109.30 | — |
| — | 14.10 | 18.80 | 16.45 | +0.23 | 43.8% | 1910 | 43.8% | -0.77 | 111.90 | 105.80 | 118.00 | — |
| — | 13.10 | 15.90 | 14.50 | +0.20 | 44.0% | 1925 | 44.0% | -0.80 | 123.05 | 116.80 | 129.30 | — |
| — | 6.70 | 13.40 | 10.05 | +0.17 | 44.3% | 1940 | 44.3% | -0.83 | 135.40 | 128.90 | 141.90 | — |
| — | 8.50 | 10.60 | 9.55 | +0.14 | 44.6% | 1960 | 44.6% | -0.86 | 154.35 | 146.50 | 162.20 | — |
| — | 6.40 | 8.60 | 7.50 | +0.11 | 45.0% | 1980 | 45.0% | -0.89 | 171.00 | 164.50 | 177.50 | — |
| — | 4.80 | 7.00 | 5.90 | +0.09 | 45.5% | 2000 | 45.5% | -0.92 | 191.25 | 182.00 | 200.50 | — |
| — | 3.60 | 5.70 | 4.65 | +0.07 | 46.0% | 2020 | 46.0% | -0.93 | 210.65 | 202.00 | 219.30 | — |
| — | 2.25 | 3.50 | 2.88 | +0.05 | 46.8% | 2050 | 46.8% | -0.96 | 239.40 | 230.70 | 248.10 | — |
| — | 1.65 | 3.20 | 2.42 | +0.04 | 47.3% | 2070 | 47.3% | -0.97 | 259.05 | 250.80 | 267.30 | — |
| — | 0.05 | 2.90 | 1.48 | +0.03 | 48.3% | 2100 | 48.3% | -0.98 | 288.40 | 280.20 | 296.60 | — |
| — | 0.05 | 2.55 | 1.30 | +0.02 | 48.9% | 2120 | 48.9% | -0.99 | 308.30 | 300.00 | 316.60 | — |
| — | 0.30 | 2.15 | 1.23 | +0.02 | 49.9% | 2150 | 49.9% | -0.99 | 338.25 | 330.00 | 346.50 | — |
| — | 0.05 | 4.30 | 2.17 | +0.01 | 50.9% | 2180 | 50.9% | -1.00 | 368.15 | 360.00 | 376.30 | — |
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.