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 | |
| — | 353.20 | 372.00 | 362.60 | +0.96 | 47.2% | 1460 | 47.2% | -0.05 | 10.50 | 4.30 | 16.70 | — |
| — | 326.10 | 343.70 | 334.90 | +0.94 | 46.7% | 1490 | 46.7% | -0.06 | 8.82 | 0.05 | 17.60 | — |
| — | 301.40 | 316.00 | 308.70 | +0.92 | 46.3% | 1520 | 46.3% | -0.08 | 8.95 | 5.10 | 12.80 | — |
| — | 272.30 | 289.70 | 281.00 | +0.90 | 45.9% | 1550 | 45.9% | -0.10 | 14.40 | 10.80 | 18.00 | — |
| — | 250.80 | 268.00 | 259.40 | +0.88 | 45.7% | 1575 | 45.7% | -0.13 | 17.70 | 9.20 | 26.20 | — |
| — | 229.40 | 247.30 | 238.35 | +0.85 | 45.6% | 1600 | 45.6% | -0.15 | 18.95 | 14.90 | 23.00 | — |
| — | 212.40 | 227.00 | 219.70 | +0.82 | 45.5% | 1625 | 45.5% | -0.18 | 26.65 | 17.90 | 35.40 | — |
| — | 189.20 | 208.00 | 198.60 | +0.79 | 45.4% | 1650 | 45.4% | -0.21 | 32.25 | 24.00 | 40.50 | — |
| — | 174.80 | 194.00 | 184.40 | +0.76 | 45.4% | 1670 | 45.4% | -0.24 | 38.25 | 28.90 | 47.60 | — |
| 16 | 160.10 | 179.60 | 169.85 | +0.73 | 45.4% | 1690 | 45.4% | -0.27 | 43.35 | 34.80 | 51.90 | 3 |
| 2 | 150.60 | 165.40 | 158.00 | +0.70 | 45.5% | 1710 | 45.5% | -0.30 | 50.00 | 41.90 | 58.10 | — |
| — | 121.40 | 138.00 | 129.70 | +0.63 | 45.6% | 1755 | 45.6% | -0.37 | 67.55 | 59.20 | 75.90 | — |
| — | 117.60 | 132.90 | 125.25 | +0.61 | 45.6% | 1765 | 45.6% | -0.39 | 71.95 | 63.90 | 80.00 | — |
| — | 114.80 | 130.00 | 122.40 | +0.61 | 45.7% | 1770 | 45.7% | -0.40 | 74.25 | 66.30 | 82.20 | — |
| — | 112.10 | 127.50 | 119.80 | +0.60 | 45.7% | 1775 | 45.7% | -0.41 | 75.65 | 68.70 | 82.60 | — |
| — | 109.50 | 124.90 | 117.20 | +0.59 | 45.7% | 1780 | 45.7% | -0.42 | 78.90 | 71.00 | 86.80 | — |
| — | 105.00 | 122.00 | 113.50 | +0.58 | 45.7% | 1785 | 45.7% | -0.42 | 81.25 | 73.40 | 89.10 | — |
| — | 104.30 | 119.80 | 112.05 | +0.57 | 45.8% | 1790 | 45.8% | -0.43 | 83.80 | 75.90 | 91.70 | — |
| — | 99.10 | 118.00 | 108.55 | +0.56 | 45.8% | 1795 | 45.8% | -0.44 | 85.95 | 78.50 | 93.40 | — |
| — | 99.30 | 114.80 | 107.05 | +0.55 | 45.8% | 1800 | 45.8% | -0.45 | 88.75 | 80.90 | 96.60 | — |
| — | 95.10 | 112.00 | 103.55 | +0.55 | 45.9% | 1805 | 45.9% | -0.46 | 91.95 | 82.80 | 101.10 | — |
| — | 94.50 | 110.00 | 102.25 | +0.54 | 45.9% | 1810 | 45.9% | -0.47 | 93.05 | 86.00 | 100.10 | — |
| — | 92.20 | 107.80 | 100.00 | +0.53 | 45.9% | 1815 | 45.9% | -0.47 | 96.60 | 88.70 | 104.50 | — |
| — | 89.90 | 105.50 | 97.70 | — | — | 1820 | 46.0% | -0.48 | 99.55 | 91.90 | 107.20 | — |
| — | 87.60 | 103.20 | 95.40 | +0.51 | 46.0% | 1825 | 46.0% | -0.49 | 102.05 | 94.60 | 109.50 | — |
| — | 85.40 | 101.00 | 93.20 | +0.50 | 46.0% | 1830 | 46.0% | -0.50 | 105.05 | 97.40 | 112.70 | — |
| — | 83.20 | 98.80 | 91.00 | +0.50 | 46.1% | 1835 | 46.1% | -0.51 | 107.70 | 99.80 | 115.60 | — |
| — | 81.10 | 96.70 | 88.90 | +0.49 | 46.1% | 1840 | 46.1% | -0.52 | 110.30 | 102.60 | 118.00 | — |
| — | 79.00 | 94.70 | 86.85 | +0.48 | 46.1% | 1845 | 46.1% | -0.52 | 113.45 | 105.60 | 121.30 | — |
| — | 76.90 | 92.70 | 84.80 | +0.48 | 46.2% | 1850 | 46.2% | -0.53 | 116.25 | 108.50 | 124.00 | — |
| — | 74.90 | 90.00 | 82.45 | +0.46 | 46.2% | 1855 | 46.2% | -0.54 | 119.35 | 111.50 | 127.20 | — |
| — | 72.90 | 88.70 | 80.80 | +0.46 | 46.2% | 1860 | 46.2% | -0.55 | 122.25 | 114.50 | 130.00 | — |
| — | 71.00 | 86.70 | 78.85 | +0.45 | 46.3% | 1865 | 46.3% | -0.56 | 125.45 | 117.60 | 133.30 | — |
| — | 69.10 | 84.90 | 77.00 | +0.44 | 46.3% | 1870 | 46.3% | -0.56 | 128.35 | 120.70 | 136.00 | — |
| — | 67.20 | 82.50 | 74.85 | +0.43 | 46.4% | 1875 | 46.4% | -0.57 | 131.65 | 123.80 | 139.50 | — |
| — | 65.30 | 80.70 | 73.00 | +0.42 | 46.4% | 1880 | 46.4% | -0.58 | 134.70 | 127.40 | 142.00 | — |
| — | 63.50 | 78.90 | 71.20 | +0.42 | 46.4% | 1885 | 46.4% | -0.59 | 138.00 | 130.20 | 145.80 | — |
| — | 61.70 | 77.10 | 69.40 | +0.41 | 46.5% | 1890 | 46.5% | -0.59 | 141.20 | 133.40 | 149.00 | — |
| — | 58.20 | 74.00 | 66.10 | +0.39 | 46.6% | 1900 | 46.6% | -0.61 | 147.70 | 139.90 | 155.50 | — |
| — | 54.90 | 70.50 | 62.70 | +0.38 | 46.6% | 1910 | 46.6% | -0.63 | 154.35 | 146.70 | 162.00 | — |
| — | 45.90 | 61.90 | 53.90 | +0.34 | 46.9% | 1940 | 46.9% | -0.67 | 175.30 | 167.70 | 182.90 | — |
| — | 40.50 | 56.60 | 48.55 | +0.31 | 47.1% | 1960 | 47.1% | -0.69 | 190.10 | 182.70 | 197.50 | — |
| — | 37.60 | 51.80 | 44.70 | +0.28 | 47.3% | 1980 | 47.3% | -0.72 | 206.10 | 197.40 | 214.80 | — |
| — | 35.70 | 47.50 | 41.60 | +0.26 | 47.5% | 2000 | 47.5% | -0.74 | 222.20 | 213.10 | 231.30 | — |
| — | 27.30 | 43.60 | 35.45 | +0.24 | 47.7% | 2020 | 47.7% | -0.77 | 238.40 | 228.80 | 248.00 | — |
| — | 22.10 | 38.50 | 30.30 | +0.21 | 48.0% | 2050 | 48.0% | -0.80 | 263.00 | 254.00 | 272.00 | — |
| — | 17.40 | 36.00 | 26.70 | +0.19 | 48.2% | 2070 | 48.2% | -0.82 | 280.25 | 270.50 | 290.00 | — |
| — | 15.10 | 30.60 | 22.85 | +0.16 | 48.5% | 2100 | 48.5% | -0.84 | 306.15 | 296.30 | 316.00 | — |
| — | 11.30 | 30.00 | 20.65 | +0.15 | 48.7% | 2120 | 48.7% | -0.86 | 323.95 | 314.30 | 333.60 | — |
| — | 9.80 | 26.60 | 18.20 | +0.13 | 49.0% | 2150 | 49.0% | -0.88 | 351.35 | 342.70 | 360.00 | — |
| — | 9.60 | 22.60 | 16.10 | +0.11 | 49.4% | 2180 | 49.4% | -0.90 | 378.00 | 368.60 | 387.40 | — |
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.