Spot 1867.95
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 374.20 | 390.00 | 382.10 | — | — | 1495 | — | — | 7.97 | 0.05 | 15.90 | — |
| — | 345.90 | 361.40 | 353.65 | +0.92 | 47.0% | 1525 | 47.0% | -0.08 | 8.43 | 0.05 | 16.80 | — |
| — | 318.90 | 333.30 | 326.10 | +0.90 | 46.6% | 1555 | 46.6% | -0.10 | 8.85 | 0.20 | 17.50 | — |
| — | 289.90 | 306.00 | 297.95 | — | — | 1585 | — | — | 10.62 | 2.55 | 18.70 | — |
| — | 264.60 | 284.00 | 274.30 | +0.85 | 46.1% | 1610 | — | — | 12.55 | 3.10 | 22.00 | — |
| — | 241.20 | 258.00 | 249.60 | +0.81 | 45.8% | 1640 | 45.8% | -0.19 | 17.05 | 8.80 | 25.30 | — |
| — | 219.90 | 236.00 | 227.95 | +0.77 | 45.6% | 1665 | 45.6% | -0.23 | 21.00 | 12.70 | 29.30 | — |
| — | 201.60 | 220.00 | 210.80 | — | — | 1685 | 45.4% | -0.26 | 24.20 | 16.30 | 32.10 | — |
| — | 182.70 | 201.60 | 192.15 | +0.71 | 45.3% | 1710 | 45.3% | -0.30 | 29.65 | 21.80 | 37.50 | — |
| — | 169.20 | 185.50 | 177.35 | +0.67 | 45.2% | 1730 | 45.2% | -0.33 | 35.00 | 26.80 | 43.20 | — |
| — | 154.90 | 170.00 | 162.45 | — | — | 1750 | 45.1% | -0.36 | 40.85 | 33.70 | 48.00 | — |
| — | 144.60 | 160.00 | 152.30 | — | — | 1765 | 45.1% | -0.39 | 45.50 | 38.40 | 52.60 | — |
| — | 134.80 | 150.00 | 142.40 | +0.59 | 45.0% | 1780 | 45.0% | -0.42 | 50.55 | 42.40 | 58.70 | — |
| — | 125.30 | 141.70 | 133.50 | — | — | 1795 | 45.0% | -0.44 | 55.55 | 48.00 | 63.10 | — |
| — | 121.40 | 135.20 | 128.30 | +0.54 | 45.0% | 1805 | 45.0% | -0.46 | 60.65 | 54.30 | 67.00 | — |
| — | 116.30 | 132.00 | 124.15 | +0.53 | 45.0% | 1810 | 45.0% | -0.47 | 62.45 | 55.90 | 69.00 | — |
| — | 113.40 | 129.40 | 121.40 | +0.53 | 45.0% | 1815 | 45.0% | -0.48 | 63.60 | 56.10 | 71.10 | — |
| — | 112.70 | 125.40 | 119.05 | +0.52 | 45.0% | 1820 | 45.0% | -0.49 | 65.85 | 58.20 | 73.50 | — |
| — | 107.70 | 124.00 | 115.85 | +0.51 | 45.0% | 1825 | 45.0% | -0.50 | 68.50 | 60.30 | 76.70 | — |
| — | 103.40 | 120.00 | 111.70 | +0.50 | 45.0% | 1830 | 45.0% | -0.50 | 71.00 | 62.00 | 80.00 | — |
| — | 102.20 | 118.00 | 110.10 | +0.49 | 45.0% | 1835 | 45.0% | -0.51 | 71.60 | 64.80 | 78.40 | — |
| — | 99.40 | 115.90 | 107.65 | +0.48 | 45.0% | 1840 | 45.0% | -0.52 | 74.70 | 67.10 | 82.30 | — |
| — | 96.80 | 113.20 | 105.00 | +0.47 | 45.0% | 1845 | 45.0% | -0.53 | 77.80 | 71.60 | 84.00 | — |
| — | 94.20 | 110.00 | 102.10 | +0.47 | 45.0% | 1850 | 45.0% | -0.54 | 80.80 | 73.90 | 87.70 | — |
| — | 91.00 | 108.30 | 99.65 | +0.46 | 45.0% | 1855 | 45.0% | -0.55 | 82.60 | 74.60 | 90.60 | — |
| — | 91.10 | 103.30 | 97.20 | +0.45 | 45.0% | 1860 | 45.0% | -0.56 | 85.10 | 77.20 | 93.00 | — |
| — | 85.20 | 102.40 | 93.80 | +0.44 | 45.0% | 1865 | 45.0% | -0.56 | 87.65 | 79.70 | 95.60 | — |
| — | 85.10 | 100.60 | 92.85 | +0.43 | 45.0% | 1870 | 45.0% | -0.57 | 90.15 | 82.20 | 98.10 | — |
| — | 81.70 | 97.30 | 89.50 | +0.42 | 45.0% | 1875 | 45.0% | -0.58 | 92.55 | 84.90 | 100.20 | — |
| — | 80.30 | 95.50 | 87.90 | +0.42 | 45.0% | 1880 | 45.0% | -0.59 | 95.45 | 87.50 | 103.40 | — |
| — | 79.00 | 93.10 | 86.05 | +0.41 | 45.0% | 1885 | 45.0% | -0.60 | 98.20 | 92.00 | 104.40 | — |
| — | 76.80 | 90.60 | 83.70 | +0.40 | 45.0% | 1890 | 45.0% | -0.60 | 100.15 | 93.10 | 107.20 | — |
| — | 72.50 | 85.30 | 78.90 | +0.38 | 45.1% | 1900 | 45.1% | -0.62 | 106.55 | 98.70 | 114.40 | — |
| — | 66.20 | 82.50 | 74.35 | +0.37 | 45.1% | 1910 | 45.1% | -0.64 | 112.35 | 104.50 | 120.20 | — |
| — | 64.60 | 78.10 | 71.35 | +0.35 | 45.2% | 1920 | 45.2% | -0.65 | 118.55 | 112.60 | 124.50 | — |
| — | 58.40 | 74.70 | 66.55 | +0.34 | 45.2% | 1930 | 45.2% | -0.66 | 124.50 | 116.70 | 132.30 | — |
| — | 57.00 | 71.10 | 64.05 | +0.32 | 45.3% | 1940 | 45.3% | -0.68 | 130.85 | 123.10 | 138.60 | — |
| — | 41.80 | 58.50 | 50.15 | +0.27 | 45.5% | 1980 | 45.5% | -0.73 | 157.70 | 149.70 | 165.70 | — |
| — | 34.30 | 50.50 | 42.40 | +0.24 | 45.8% | 2010 | 45.8% | -0.77 | 179.70 | 171.70 | 187.70 | — |
| — | 31.10 | 43.10 | 37.10 | +0.22 | 45.9% | 2030 | 45.9% | -0.79 | 195.10 | 187.10 | 203.10 | — |
| — | 27.60 | 41.80 | 34.70 | +0.19 | 46.1% | 2050 | 46.1% | -0.81 | 211.75 | 202.50 | 221.00 | — |
| — | 22.10 | 37.10 | 29.60 | +0.18 | 46.3% | 2070 | 46.3% | -0.83 | 228.25 | 219.40 | 237.10 | — |
| — | 16.80 | 33.50 | 25.15 | +0.15 | 46.7% | 2100 | 46.7% | -0.85 | 252.70 | 243.40 | 262.00 | — |
| — | 18.00 | 29.70 | 23.85 | +0.14 | 47.0% | 2120 | 47.0% | -0.87 | 270.45 | 260.90 | 280.00 | — |
| — | 10.40 | 26.40 | 18.40 | +0.12 | 47.4% | 2150 | 47.4% | -0.89 | 297.20 | 288.40 | 306.00 | — |
| — | 6.40 | 26.00 | 16.20 | +0.11 | 47.7% | 2170 | 47.7% | -0.90 | 314.60 | 305.20 | 324.00 | — |
| — | 5.70 | 22.00 | 13.85 | +0.09 | 48.1% | 2200 | 48.1% | -0.92 | 342.80 | 333.60 | 352.00 | — |
| — | 6.10 | 13.90 | 10.00 | +0.08 | 48.6% | 2230 | 48.6% | -0.93 | 370.00 | 360.10 | 379.90 | — |
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.