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 | |
| — | 352.00 | 369.90 | 360.95 | +1.00 | 58.5% | 1450 | 58.5% | -0.00 | — | — | 4.90 | — |
| — | 322.00 | 341.00 | 331.50 | +0.99 | 54.8% | 1480 | 54.8% | -0.01 | — | — | 1.85 | — |
| — | 301.10 | 314.90 | 308.00 | +0.99 | 52.0% | 1505 | 52.0% | -0.01 | — | — | 2.90 | — |
| — | 271.30 | 285.10 | 278.20 | +0.98 | 49.0% | 1535 | 49.0% | -0.02 | — | — | 4.90 | — |
| — | 246.60 | 260.30 | 253.45 | +0.98 | 46.9% | 1560 | 46.9% | -0.02 | 0.72 | 0.30 | 1.15 | — |
| — | 219.50 | 235.60 | 227.55 | +0.97 | 45.0% | 1585 | 45.0% | -0.03 | 2.42 | 0.55 | 4.30 | — |
| — | 197.20 | 211.10 | 204.15 | +0.95 | 43.4% | 1610 | 43.4% | -0.05 | 1.57 | 1.00 | 2.15 | — |
| — | 176.10 | 191.70 | 183.90 | +0.94 | 42.2% | 1630 | 42.2% | -0.06 | 1.75 | 1.20 | 2.30 | — |
| — | 150.90 | 168.00 | 159.45 | +0.91 | 41.1% | 1655 | 41.1% | -0.09 | 3.35 | 2.30 | 4.40 | — |
| — | 140.10 | 153.80 | 146.95 | +0.89 | 40.5% | 1670 | 40.5% | -0.11 | 4.30 | 3.20 | 5.40 | — |
| — | 119.00 | 137.60 | 128.30 | +0.86 | 39.8% | 1690 | 39.8% | -0.14 | 7.70 | 5.00 | 10.40 | — |
| — | 106.50 | 125.10 | 115.80 | +0.83 | 39.4% | 1705 | 39.4% | -0.17 | 8.15 | 6.80 | 9.50 | — |
| — | 93.20 | 110.10 | 101.65 | +0.79 | 39.0% | 1720 | 39.0% | -0.21 | 12.50 | 9.30 | 15.70 | — |
| — | 83.70 | 102.00 | 92.85 | +0.77 | 38.8% | 1732.5 | 38.8% | -0.24 | 13.60 | 11.60 | 15.60 | — |
| — | 76.00 | 92.90 | 84.45 | +0.74 | 38.6% | 1742.5 | 38.6% | -0.26 | 15.90 | 13.90 | 17.90 | — |
| — | 73.00 | 89.10 | 81.05 | +0.72 | 38.6% | 1747.5 | 38.6% | -0.28 | 17.50 | 15.10 | 19.90 | — |
| — | 74.90 | 88.00 | 81.45 | +0.72 | 38.6% | 1750 | 38.6% | -0.28 | 18.20 | 15.80 | 20.60 | — |
| — | 67.50 | 84.00 | 75.75 | +0.70 | 38.5% | 1755 | 38.5% | -0.30 | 18.50 | 17.20 | 19.80 | — |
| — | 63.80 | 78.30 | 71.05 | +0.69 | 38.5% | 1760 | 38.5% | -0.31 | 21.55 | 18.70 | 24.40 | — |
| — | 62.20 | 73.90 | 68.05 | +0.67 | 38.4% | 1765 | 38.4% | -0.33 | 23.15 | 20.30 | 26.00 | — |
| — | 59.10 | 74.00 | 66.55 | +0.66 | 38.4% | 1770 | 38.4% | -0.34 | 24.85 | 22.00 | 27.70 | — |
| — | 53.50 | 66.00 | 59.75 | +0.64 | 38.4% | 1775 | 38.4% | -0.36 | 25.45 | 23.80 | 27.10 | — |
| — | 52.30 | 62.50 | 57.40 | +0.62 | 38.4% | 1780 | 38.4% | -0.38 | 28.50 | 25.40 | 31.60 | — |
| — | 50.80 | 59.60 | 55.20 | +0.60 | 38.4% | 1785 | 38.4% | -0.40 | 29.35 | 27.50 | 31.20 | — |
| — | 48.50 | 56.30 | 52.40 | +0.59 | 38.4% | 1790 | 38.4% | -0.41 | 32.90 | 29.70 | 36.10 | — |
| — | 43.80 | 53.20 | 48.50 | +0.57 | 38.4% | 1795 | 38.4% | -0.43 | 33.65 | 31.70 | 35.60 | — |
| — | — | — | — | — | — | 1797.5 | — | — | — | — | — | — |
| — | 41.00 | 50.10 | 45.55 | +0.56 | 38.4% | 1800 | 38.4% | -0.44 | 35.95 | 34.10 | 37.80 | — |
| — | — | — | — | — | — | 1802.5 | — | — | — | — | — | — |
| — | 40.00 | 47.80 | 43.90 | +0.54 | 38.4% | 1805 | 38.4% | -0.46 | 39.25 | 35.00 | 43.50 | — |
| — | — | — | — | — | — | 1807.5 | — | — | — | — | — | — |
| — | 37.80 | 44.60 | 41.20 | +0.53 | 38.4% | 1810 | 38.4% | -0.47 | 40.50 | 33.90 | 47.10 | — |
| — | — | — | — | — | — | 1812.5 | — | — | — | — | — | — |
| — | 38.00 | 42.10 | 40.05 | +0.51 | 38.5% | 1815 | 38.5% | -0.49 | 45.50 | 41.40 | 49.60 | — |
| — | — | — | — | — | — | 1817.5 | — | — | — | — | — | — |
| — | 33.20 | 40.00 | 36.60 | +0.50 | 38.5% | 1820 | 38.5% | -0.51 | 45.55 | 40.10 | 51.00 | — |
| — | — | — | — | — | — | 1822.5 | — | — | — | — | — | — |
| — | 32.70 | 37.60 | 35.15 | +0.48 | 38.6% | 1825 | 38.6% | -0.52 | 48.65 | 47.30 | 50.00 | — |
| — | — | — | — | — | — | 1827.5 | — | — | — | — | — | — |
| — | 29.00 | 35.50 | 32.25 | +0.46 | 38.6% | 1830 | 38.6% | -0.54 | 53.95 | 49.90 | 58.00 | — |
| — | 29.80 | 33.50 | 31.65 | +0.44 | 38.7% | 1835 | 38.7% | -0.56 | 53.25 | 46.90 | 59.60 | — |
| — | 24.50 | 31.50 | 28.00 | +0.43 | 38.7% | 1840 | 38.7% | -0.58 | 57.50 | 51.10 | 63.90 | — |
| — | 22.60 | 29.60 | 26.10 | +0.41 | 38.8% | 1845 | 38.8% | -0.59 | 59.95 | 53.80 | 66.10 | — |
| — | 23.70 | 27.80 | 25.75 | +0.40 | 38.9% | 1850 | 38.9% | -0.61 | 65.45 | 61.10 | 69.80 | — |
| — | 22.50 | 25.90 | 24.20 | +0.38 | 39.0% | 1855 | 39.0% | -0.62 | 65.85 | 58.10 | 73.60 | — |
| — | 21.50 | 24.50 | 23.00 | +0.36 | 39.1% | 1860 | 39.1% | -0.64 | 72.15 | 66.60 | 77.70 | — |
| — | 19.90 | 22.60 | 21.25 | +0.35 | 39.2% | 1865 | 39.2% | -0.65 | 73.25 | 66.00 | 80.50 | — |
| — | 17.30 | 20.10 | 18.70 | +0.32 | 39.4% | 1875 | 39.4% | -0.68 | 83.45 | 77.00 | 89.90 | — |
| — | 12.90 | 17.60 | 15.25 | +0.30 | 39.6% | 1885 | 39.6% | -0.71 | 89.60 | 81.60 | 97.60 | — |
| — | 11.70 | 14.50 | 13.10 | +0.26 | 40.0% | 1900 | 40.0% | -0.74 | 101.40 | 93.20 | 109.60 | — |
| — | 8.80 | 11.00 | 9.90 | +0.21 | 40.5% | 1920 | 40.5% | -0.79 | 118.80 | 110.10 | 127.50 | 0 |
| 2 | 7.00 | 9.00 | 8.00 | +0.18 | 41.0% | 1935 | 41.0% | -0.82 | 130.50 | 123.20 | 137.80 | 0 |
| — | 5.10 | 6.40 | 5.75 | +0.15 | 41.6% | 1955 | 41.6% | -0.86 | 149.50 | 140.70 | 158.30 | — |
| — | 3.70 | 5.00 | 4.35 | +0.12 | 42.4% | 1975 | 42.4% | -0.89 | 168.95 | 160.00 | 177.90 | — |
| — | 2.85 | 4.10 | 3.48 | +0.09 | 43.3% | 2000 | 43.3% | -0.92 | 192.40 | 183.90 | 200.90 | — |
| — | 1.30 | 3.30 | 2.30 | +0.07 | 44.1% | 2020 | 44.1% | -0.93 | 211.65 | 203.00 | 220.30 | — |
| — | 0.05 | 2.55 | 1.30 | +0.05 | 45.3% | 2050 | 45.3% | -0.96 | 241.15 | 232.30 | 250.00 | — |
| — | 0.45 | 4.90 | 2.67 | +0.04 | 46.2% | 2070 | 46.2% | -0.97 | 261.00 | 252.40 | 269.60 | — |
| — | 0.05 | 4.80 | 2.42 | +0.03 | 47.5% | 2100 | 47.5% | -0.98 | 290.40 | 282.20 | 298.60 | — |
| — | — | 3.90 | — | +0.02 | 48.8% | 2130 | 48.8% | -0.99 | 320.05 | 314.40 | 325.70 | — |
| — | — | 0.95 | — | +0.01 | 50.1% | 2160 | 50.1% | -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.