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 | |
| — | 350.00 | 368.90 | 359.45 | +1.00 | 93.4% | 1450 | 93.4% | -0.00 | — | — | 0.05 | — |
| — | 320.00 | 339.60 | 329.80 | +1.00 | 88.6% | 1480 | 88.6% | -0.00 | — | — | 4.90 | — |
| — | 296.50 | 313.20 | 304.85 | +1.00 | 85.2% | 1505 | 85.2% | -0.00 | — | — | 0.05 | — |
| — | 266.80 | 283.40 | 275.10 | +1.00 | 82.3% | 1535 | 82.3% | -0.00 | — | — | 0.05 | — |
| — | 240.10 | 258.00 | 249.05 | +1.00 | 80.9% | 1560 | 80.9% | -0.00 | — | — | 4.90 | — |
| — | 217.90 | 233.40 | 225.65 | +1.00 | 79.8% | 1585 | 79.8% | -0.00 | — | — | 4.90 | — |
| — | 191.70 | 208.00 | 199.85 | +1.00 | 77.8% | 1610 | 77.8% | -0.00 | — | — | 1.20 | — |
| — | 170.60 | 188.50 | 179.55 | +0.99 | 74.9% | 1630 | 74.9% | -0.01 | — | — | 0.90 | — |
| — | 146.60 | 162.90 | 154.75 | +0.98 | 69.3% | 1655 | 69.3% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 134.30 | 150.00 | 142.15 | +0.97 | 65.4% | 1670 | 65.4% | -0.02 | 0.68 | 0.10 | 1.25 | — |
| — | 113.50 | 128.40 | 120.95 | +0.96 | 59.9% | 1690 | 59.9% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 97.30 | 114.90 | 106.10 | +0.93 | 55.9% | 1705 | 55.9% | -0.06 | 0.55 | 0.05 | 1.05 | — |
| — | 81.40 | 98.70 | 90.05 | +0.91 | 52.5% | 1720 | 52.5% | -0.09 | 0.60 | 0.40 | 0.80 | — |
| — | 71.00 | 88.00 | 79.50 | +0.87 | 50.0% | 1732.5 | 50.0% | -0.13 | 0.82 | 0.10 | 1.55 | — |
| — | 60.30 | 77.20 | 68.75 | +0.84 | 48.4% | 1742.5 | 48.4% | -0.15 | 1.52 | 1.00 | 2.05 | — |
| — | 56.40 | 72.30 | 64.35 | +0.82 | 47.8% | 1747.5 | 47.8% | -0.18 | 1.60 | 0.90 | 2.30 | — |
| — | 55.20 | 70.00 | 62.60 | +0.81 | 47.5% | 1750 | 47.5% | -0.19 | 1.68 | 1.15 | 2.20 | — |
| — | 51.10 | 63.60 | 57.35 | +0.80 | 46.9% | 1755 | 46.9% | -0.20 | 2.15 | 1.45 | 2.85 | — |
| — | 48.20 | 58.90 | 53.55 | +0.77 | 46.4% | 1760 | 46.4% | -0.22 | 3.08 | 2.15 | 4.00 | — |
| — | 42.00 | 57.30 | 49.65 | +0.76 | 46.1% | 1765 | 46.1% | -0.24 | 3.80 | 2.40 | 5.20 | — |
| — | 39.30 | 50.30 | 44.80 | +0.73 | 45.7% | 1770 | 45.7% | -0.27 | 5.10 | 3.10 | 7.10 | — |
| — | 34.80 | 49.10 | 41.95 | +0.71 | 45.5% | 1775 | 45.5% | -0.29 | 5.00 | 3.70 | 6.30 | — |
| — | 31.90 | 42.30 | 37.10 | +0.68 | 45.3% | 1780 | 45.3% | -0.32 | 6.50 | 5.00 | 8.00 | — |
| — | 26.60 | 38.50 | 32.55 | +0.66 | 45.2% | 1785 | 45.2% | -0.34 | 7.50 | 6.20 | 8.80 | — |
| — | 26.10 | 33.80 | 29.95 | +0.63 | 45.2% | 1790 | 45.2% | -0.37 | 10.30 | 7.30 | 13.30 | — |
| — | 19.00 | 29.00 | 24.00 | +0.61 | 45.2% | 1795 | 45.2% | -0.39 | 10.55 | 9.20 | 11.90 | — |
| — | 17.20 | 25.00 | 21.10 | +0.58 | 45.2% | 1800 | 45.2% | -0.42 | 12.85 | 10.80 | 14.90 | — |
| — | 15.20 | 21.70 | 18.45 | +0.55 | 45.3% | 1805 | 45.3% | -0.45 | 15.90 | 12.80 | 19.00 | — |
| — | 15.10 | 19.30 | 17.20 | +0.52 | 45.4% | 1810 | 45.4% | -0.48 | 17.00 | 15.20 | 18.80 | — |
| — | 12.70 | 16.80 | 14.75 | +0.50 | 45.6% | 1815 | 45.6% | -0.50 | 20.90 | 17.40 | 24.40 | — |
| — | 10.90 | 14.10 | 12.50 | +0.47 | 45.8% | 1820 | 45.8% | -0.53 | 22.35 | 20.20 | 24.50 | — |
| — | 8.90 | 12.40 | 10.65 | +0.44 | 46.0% | 1825 | 46.0% | -0.56 | 26.95 | 23.10 | 30.80 | — |
| — | 7.70 | 10.10 | 8.90 | +0.41 | 46.2% | 1830 | 46.2% | -0.59 | 29.65 | 25.40 | 33.90 | — |
| — | 6.20 | 8.70 | 7.45 | +0.39 | 46.4% | 1835 | 46.4% | -0.61 | 31.45 | 27.10 | 35.80 | — |
| — | 5.00 | 7.10 | 6.05 | +0.36 | 46.6% | 1840 | 46.6% | -0.64 | 34.05 | 29.50 | 38.60 | — |
| — | 3.90 | 5.90 | 4.90 | +0.34 | 46.8% | 1845 | 46.8% | -0.67 | 38.10 | 32.60 | 43.60 | — |
| — | 3.10 | 4.90 | 4.00 | +0.31 | 47.0% | 1850 | 47.0% | -0.69 | 43.35 | 38.10 | 48.60 | — |
| — | 2.30 | 4.30 | 3.30 | +0.29 | 47.3% | 1855 | 47.3% | -0.71 | 47.45 | 38.30 | 56.60 | — |
| — | 1.05 | 3.50 | 2.27 | +0.27 | 47.5% | 1860 | 47.5% | -0.74 | 53.00 | 44.00 | 62.00 | — |
| — | 1.25 | 2.85 | 2.05 | +0.24 | 47.7% | 1865 | 47.7% | -0.76 | 55.45 | 47.80 | 63.10 | — |
| — | 0.60 | 1.80 | 1.20 | +0.20 | 48.0% | 1875 | 48.0% | -0.80 | 66.45 | 57.80 | 75.10 | — |
| — | 0.20 | 1.65 | 0.93 | +0.16 | 48.3% | 1885 | 48.3% | -0.84 | 76.10 | 67.40 | 84.80 | — |
| — | 0.20 | 0.55 | 0.38 | +0.13 | 48.6% | 1900 | 48.6% | -0.88 | 91.10 | 82.40 | 99.80 | — |
| — | — | 1.35 | — | +0.08 | 48.8% | 1920 | 48.8% | -0.92 | 110.50 | 102.40 | 118.60 | — |
| — | — | 0.90 | — | +0.06 | 48.9% | 1935 | 48.9% | -0.94 | 126.00 | 117.20 | 134.80 | — |
| — | — | 0.50 | — | +0.04 | 49.2% | 1955 | 49.2% | -0.97 | 145.90 | 137.40 | 154.40 | — |
| — | — | 0.90 | — | +0.02 | 49.5% | 1975 | 49.5% | -0.98 | 165.95 | 156.00 | 175.90 | — |
| — | — | 0.05 | — | +0.01 | 50.0% | 2000 | 50.0% | -0.99 | 190.25 | 182.40 | 198.10 | — |
| — | — | 0.05 | — | +0.01 | 50.5% | 2020 | 50.5% | -1.00 | 210.90 | 202.40 | 219.40 | — |
| — | — | 0.05 | — | +0.00 | 51.4% | 2050 | 51.4% | -1.00 | 240.75 | 231.50 | 250.00 | — |
| — | — | 4.90 | — | +0.00 | 52.1% | 2070 | 52.1% | -1.00 | 260.80 | 251.60 | 270.00 | — |
| — | — | 4.90 | — | +0.00 | 53.2% | 2100 | 53.2% | -1.00 | 290.80 | 281.60 | 300.00 | — |
| — | — | 4.90 | — | +0.00 | 54.5% | 2130 | 54.5% | -1.00 | 320.75 | 311.50 | 330.00 | — |
| — | — | 4.90 | — | +0.00 | 55.8% | 2160 | 55.8% | -1.00 | 350.80 | 341.60 | 360.00 | — |
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.