Spot 1809.51
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 358.00 | 377.70 | 367.85 | +0.96 | 46.9% | 1450 | 46.9% | -0.04 | 10.03 | 0.05 | 20.00 | — |
| — | 330.70 | 348.50 | 339.60 | +0.95 | 46.4% | 1480 | 46.4% | -0.06 | 8.43 | 0.05 | 16.80 | — |
| — | 308.00 | 325.30 | 316.65 | +0.93 | 46.0% | 1505 | 46.0% | -0.07 | 8.88 | 0.05 | 17.70 | — |
| — | 281.50 | 298.00 | 289.75 | +0.91 | 45.6% | 1535 | 45.6% | -0.09 | 10.97 | 2.45 | 19.50 | — |
| — | 258.00 | 275.80 | 266.90 | +0.89 | 45.3% | 1560 | 45.3% | -0.11 | 14.20 | 5.20 | 23.20 | — |
| — | 236.00 | 255.20 | 245.60 | +0.87 | 45.1% | 1585 | 45.1% | -0.13 | 17.05 | 8.50 | 25.60 | — |
| — | 215.10 | 234.00 | 224.55 | +0.84 | 44.9% | 1610 | 44.9% | -0.16 | 20.10 | 10.20 | 30.00 | — |
| — | 198.30 | 218.00 | 208.15 | +0.82 | 44.8% | 1630 | 44.8% | -0.19 | 24.35 | 14.70 | 34.00 | — |
| — | 180.80 | 198.00 | 189.40 | +0.78 | 44.7% | 1655 | 44.7% | -0.22 | 30.35 | 22.10 | 38.60 | — |
| — | 169.50 | 186.00 | 177.75 | +0.76 | 44.6% | 1670 | 44.6% | -0.24 | 33.75 | 25.20 | 42.30 | — |
| — | 154.40 | 171.60 | 163.00 | +0.73 | 44.6% | 1690 | 44.6% | -0.27 | 39.35 | 31.20 | 47.50 | — |
| — | 144.80 | 161.10 | 152.95 | +0.71 | 44.5% | 1705 | 44.5% | -0.29 | 43.50 | 35.70 | 51.30 | — |
| — | 137.10 | 151.20 | 144.15 | +0.69 | 44.5% | 1720 | 44.5% | -0.32 | 48.90 | 40.70 | 57.10 | — |
| — | 118.40 | 132.70 | 125.55 | +0.64 | 44.6% | 1750 | 44.6% | -0.37 | 59.90 | 51.60 | 68.20 | — |
| — | 115.50 | 129.80 | 122.65 | +0.63 | 44.6% | 1755 | 44.6% | -0.37 | 62.40 | 54.60 | 70.20 | — |
| — | 112.60 | 127.00 | 119.80 | +0.62 | 44.6% | 1760 | 44.6% | -0.38 | 65.30 | 56.70 | 73.90 | — |
| — | 109.70 | 124.40 | 117.05 | +0.61 | 44.6% | 1765 | 44.6% | -0.39 | 66.70 | 58.90 | 74.50 | — |
| — | 106.90 | 122.00 | 114.45 | +0.61 | 44.6% | 1770 | 44.6% | -0.40 | 68.90 | 61.10 | 76.70 | — |
| — | 104.20 | 119.40 | 111.80 | +0.60 | 44.6% | 1775 | 44.6% | -0.41 | 71.15 | 63.40 | 78.90 | — |
| — | 101.50 | 116.70 | 109.10 | +0.59 | 44.6% | 1780 | 44.6% | -0.42 | 73.45 | 65.70 | 81.20 | — |
| — | 98.80 | 112.80 | 105.80 | +0.58 | 44.6% | 1785 | 44.6% | -0.42 | 74.90 | 68.00 | 81.80 | — |
| — | 96.20 | 110.00 | 103.10 | +0.57 | 44.7% | 1790 | 44.7% | -0.43 | 77.30 | 70.30 | 84.30 | — |
| — | 93.70 | 107.30 | 100.50 | +0.56 | 44.7% | 1795 | 44.7% | -0.44 | 79.75 | 72.80 | 86.70 | — |
| — | 91.10 | 105.00 | 98.05 | +0.55 | 44.7% | 1800 | 44.7% | -0.45 | 82.25 | 75.30 | 89.20 | — |
| — | 88.70 | 102.30 | 95.50 | +0.55 | 44.7% | 1805 | 44.7% | -0.46 | 84.80 | 78.00 | 91.60 | — |
| — | 87.30 | 99.40 | 93.35 | +0.54 | 44.7% | 1810 | 44.7% | -0.47 | 87.30 | 80.20 | 94.40 | — |
| — | 84.00 | 97.80 | 90.90 | +0.53 | 44.8% | 1815 | 44.8% | -0.47 | 90.05 | 83.10 | 97.00 | — |
| — | 81.60 | 94.80 | 88.20 | +0.52 | 44.8% | 1820 | 44.8% | -0.48 | 92.70 | 86.00 | 99.40 | — |
| — | 79.50 | 91.90 | 85.70 | +0.51 | 44.8% | 1825 | 44.8% | -0.49 | 95.20 | 88.50 | 101.90 | — |
| — | 77.00 | 90.70 | 83.85 | +0.50 | 44.8% | 1830 | 44.8% | -0.50 | 98.15 | 91.30 | 105.00 | — |
| — | 74.80 | 88.50 | 81.65 | +0.50 | 44.9% | 1835 | 44.9% | -0.51 | 100.75 | 94.10 | 107.40 | — |
| — | 72.50 | 86.00 | 79.25 | +0.49 | 44.9% | 1840 | 44.9% | -0.52 | 103.75 | 96.90 | 110.60 | — |
| — | 70.50 | 83.70 | 77.10 | +0.48 | 44.9% | 1845 | 44.9% | -0.52 | 106.65 | 100.00 | 113.30 | — |
| — | 71.50 | 81.50 | 76.50 | +0.48 | 45.0% | 1850 | 45.0% | -0.53 | 109.30 | 102.30 | 116.30 | — |
| — | 66.30 | 79.20 | 72.75 | +0.46 | 45.0% | 1855 | 45.0% | -0.54 | 112.15 | 105.20 | 119.10 | — |
| — | 64.10 | 77.60 | 70.85 | +0.46 | 45.0% | 1860 | 45.0% | -0.55 | 115.15 | 108.10 | 122.20 | — |
| — | 62.00 | 75.50 | 68.75 | +0.45 | 45.0% | 1865 | 45.0% | -0.56 | 118.45 | 112.00 | 124.90 | — |
| — | 58.10 | 72.20 | 65.15 | +0.43 | 45.1% | 1875 | 45.1% | -0.57 | 124.45 | 118.00 | 130.90 | — |
| — | 54.40 | 68.60 | 61.50 | +0.42 | 45.2% | 1885 | 45.2% | -0.59 | 130.60 | 124.00 | 137.20 | — |
| — | 53.90 | 62.60 | 58.25 | +0.39 | 45.3% | 1900 | 45.3% | -0.61 | 141.45 | 134.00 | 148.90 | — |
| — | 42.00 | 58.50 | 50.25 | +0.36 | 45.5% | 1920 | 45.5% | -0.64 | 154.40 | 146.00 | 162.80 | — |
| — | 24.80 | 39.80 | 32.30 | +0.26 | 46.3% | 2000 | 46.3% | -0.74 | 217.15 | 208.00 | 226.30 | — |
| — | 18.50 | 38.00 | 28.25 | +0.24 | 46.5% | 2020 | 46.5% | -0.77 | 234.50 | 225.00 | 244.00 | — |
| — | 17.30 | 29.50 | 23.40 | +0.21 | 46.8% | 2050 | 46.8% | -0.80 | 260.20 | 250.40 | 270.00 | — |
| — | 12.00 | 31.60 | 21.80 | +0.19 | 47.1% | 2070 | 47.1% | -0.82 | 276.95 | 267.90 | 286.00 | — |
| — | 8.00 | 27.60 | 17.80 | +0.16 | 47.5% | 2100 | 47.5% | -0.84 | 304.40 | 294.80 | 314.00 | — |
| — | 6.00 | 25.10 | 15.55 | +0.14 | 47.8% | 2130 | 47.8% | -0.86 | 330.75 | 321.50 | 340.00 | — |
| — | 4.40 | 21.50 | 12.95 | +0.12 | 48.2% | 2160 | 48.2% | -0.88 | 358.60 | 349.20 | 368.00 | — |
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.