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 | |
| — | 367.10 | 382.70 | 374.90 | +0.99 | 58.0% | 1495 | 58.0% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 337.10 | 352.70 | 344.90 | +0.99 | 54.6% | 1525 | 54.6% | -0.01 | — | — | 2.15 | — |
| — | 307.60 | 319.80 | 313.70 | +0.99 | 51.4% | 1555 | 51.4% | -0.01 | — | — | 1.15 | — |
| — | 278.30 | 292.90 | 285.60 | +0.98 | 48.5% | 1585 | 48.5% | -0.02 | — | — | 1.25 | — |
| — | 253.40 | 268.00 | 260.70 | +0.97 | 46.3% | 1610 | 46.3% | -0.03 | — | — | 0.90 | — |
| — | 223.90 | 238.00 | 230.95 | +0.95 | 43.9% | 1640 | 43.9% | -0.05 | 0.62 | 0.15 | 1.10 | — |
| — | 198.00 | 213.50 | 205.75 | +0.92 | 42.2% | 1665 | 42.2% | -0.08 | 0.88 | 0.45 | 1.30 | — |
| — | 179.30 | 193.90 | 186.60 | +0.90 | 41.0% | 1685 | 41.0% | -0.10 | 1.35 | 0.50 | 2.20 | — |
| — | 155.00 | 169.60 | 162.30 | +0.85 | 39.6% | 1710 | 39.6% | -0.15 | 1.80 | 1.25 | 2.35 | — |
| — | 135.80 | 148.30 | 142.05 | +0.80 | 38.7% | 1730 | 38.7% | -0.20 | 2.98 | 2.15 | 3.80 | — |
| — | 119.40 | 129.00 | 124.20 | +0.74 | 37.9% | 1750 | 37.9% | -0.26 | 3.85 | 3.00 | 4.70 | — |
| — | 104.10 | 115.60 | 109.85 | +0.69 | 37.3% | 1765 | 37.3% | -0.31 | 6.10 | 3.70 | 8.50 | — |
| — | 91.80 | 102.70 | 97.25 | +0.63 | 36.9% | 1780 | 36.9% | -0.37 | 8.65 | 5.40 | 11.90 | — |
| — | 77.40 | 93.30 | 85.35 | +0.58 | 36.5% | 1795 | 36.5% | -0.42 | 11.00 | 8.90 | 13.10 | 4 |
| 6 | 70.90 | 82.40 | 76.65 | +0.54 | 36.3% | 1805 | 36.3% | -0.46 | 12.10 | 7.30 | 16.90 | 4 |
| 17 | 67.90 | 78.70 | 73.30 | +0.52 | 36.2% | 1810 | 36.2% | -0.48 | 14.20 | 10.80 | 17.60 | — |
| — | 65.20 | 76.80 | 71.00 | +0.51 | 36.2% | 1812.5 | 36.2% | -0.49 | 17.30 | 12.40 | 22.20 | — |
| — | 65.40 | 74.90 | 70.15 | +0.50 | 36.2% | 1815 | 36.2% | -0.50 | 17.80 | 12.10 | 23.50 | — |
| — | 62.50 | 73.10 | 67.80 | +0.49 | 36.1% | 1817.5 | 36.1% | -0.51 | 17.00 | 11.50 | 22.50 | — |
| — | 60.70 | 71.40 | 66.05 | +0.48 | 36.1% | 1820 | 36.1% | -0.52 | 18.30 | 15.00 | 21.60 | — |
| — | 58.10 | 69.60 | 63.85 | +0.47 | 36.1% | 1822.5 | 36.1% | -0.53 | 19.50 | 14.70 | 24.30 | — |
| — | 56.40 | 67.90 | 62.15 | +0.46 | 36.0% | 1825 | 36.0% | -0.54 | 19.45 | 13.20 | 25.70 | — |
| — | 58.50 | 66.20 | 62.35 | +0.45 | 36.0% | 1827.5 | 36.0% | -0.55 | 20.25 | 17.30 | 23.20 | — |
| — | 53.00 | 64.50 | 58.75 | +0.44 | 36.0% | 1830 | 36.0% | -0.56 | 21.65 | 18.80 | 24.50 | — |
| — | 49.70 | 61.20 | 55.45 | +0.42 | 35.9% | 1835 | 35.9% | -0.58 | 22.25 | 19.50 | 25.00 | — |
| — | 46.60 | 58.00 | 52.30 | +0.40 | 35.9% | 1840 | 35.9% | -0.60 | 25.45 | 21.00 | 29.90 | — |
| — | 42.00 | 57.10 | 49.55 | +0.39 | 35.8% | 1845 | 35.8% | -0.61 | 28.05 | 23.20 | 32.90 | — |
| — | 43.90 | 51.80 | 47.85 | +0.37 | 35.8% | 1850 | 35.8% | -0.63 | 26.35 | 19.70 | 33.00 | — |
| — | 40.60 | 49.70 | 45.15 | +0.35 | 35.8% | 1855 | 35.8% | -0.65 | 31.35 | 26.30 | 36.40 | — |
| — | 34.60 | 45.80 | 40.20 | +0.34 | 35.8% | 1860 | 35.8% | -0.67 | 32.65 | 30.00 | 35.30 | — |
| — | 37.10 | 45.10 | 41.10 | +0.32 | 35.8% | 1865 | 35.8% | -0.68 | 36.20 | 31.80 | 40.60 | — |
| — | 32.50 | 43.80 | 38.15 | +0.30 | 35.8% | 1870 | 35.8% | -0.70 | 37.10 | 33.90 | 40.30 | — |
| — | 32.20 | 37.80 | 35.00 | +0.29 | 35.8% | 1875 | 35.8% | -0.71 | 38.35 | 33.60 | 43.10 | — |
| — | 29.80 | 34.00 | 31.90 | +0.27 | 35.8% | 1880 | 35.8% | -0.73 | 44.10 | 37.50 | 50.70 | — |
| — | 23.30 | 32.20 | 27.75 | +0.26 | 35.8% | 1885 | 35.8% | -0.74 | 44.15 | 39.40 | 48.90 | — |
| — | 21.40 | 30.00 | 25.70 | +0.25 | 35.9% | 1890 | 35.9% | -0.76 | 47.70 | 42.30 | 53.10 | — |
| — | 21.90 | 33.40 | 27.65 | +0.23 | 35.9% | 1895 | 35.9% | -0.77 | 52.80 | 45.60 | 60.00 | — |
| — | 22.20 | 26.50 | 24.35 | +0.22 | 36.0% | 1900 | 36.0% | -0.78 | 53.75 | 48.90 | 58.60 | — |
| — | 20.50 | 28.10 | 24.30 | +0.21 | 36.0% | 1905 | 36.0% | -0.79 | 57.95 | 52.20 | 63.70 | — |
| — | 19.00 | 29.30 | 24.15 | +0.19 | 36.1% | 1910 | 36.1% | -0.81 | 61.35 | 55.60 | 67.10 | — |
| — | 17.00 | 27.50 | 22.25 | +0.18 | 36.1% | 1915 | 36.1% | -0.82 | 64.80 | 59.30 | 70.30 | — |
| — | 12.50 | 24.00 | 18.25 | +0.17 | 36.2% | 1920 | 36.2% | -0.83 | 68.45 | 62.70 | 74.20 | — |
| — | 12.20 | 22.60 | 17.40 | +0.17 | 36.3% | 1925 | 36.3% | -0.84 | 72.15 | 66.40 | 77.90 | — |
| — | 8.20 | 19.20 | 13.70 | +0.15 | 36.3% | 1930 | 36.3% | -0.85 | 75.90 | 70.20 | 81.60 | — |
| — | 13.30 | 18.20 | 15.75 | +0.14 | 36.4% | 1935 | 36.4% | -0.86 | 77.55 | 70.40 | 84.70 | — |
| — | 11.00 | 14.50 | 12.75 | +0.14 | 36.5% | 1940 | 36.5% | -0.87 | 83.65 | 75.30 | 92.00 | — |
| — | 9.00 | 13.10 | 11.05 | +0.13 | 36.6% | 1945 | 36.6% | -0.88 | 88.35 | 79.40 | 97.30 | — |
| — | 7.40 | 19.00 | 13.20 | +0.11 | 36.8% | 1955 | 36.8% | -0.89 | 97.15 | 90.30 | 104.00 | — |
| — | 6.20 | 12.30 | 9.25 | +0.10 | 37.0% | 1965 | 37.0% | -0.91 | 104.70 | 99.10 | 110.30 | — |
| — | 5.70 | 7.80 | 6.75 | +0.08 | 37.4% | 1980 | 37.4% | -0.92 | 117.55 | 109.30 | 125.80 | — |
| — | 1.10 | 6.20 | 3.65 | +0.07 | 37.7% | 1995 | 37.7% | -0.94 | 130.40 | 122.00 | 138.80 | — |
| — | 3.60 | 5.00 | 4.30 | +0.06 | 38.1% | 2010 | 38.1% | -0.95 | 144.40 | 134.80 | 154.00 | — |
| — | 2.60 | 5.20 | 3.90 | +0.04 | 38.7% | 2030 | 38.7% | -0.96 | 164.65 | 158.90 | 170.40 | — |
| — | 2.00 | 2.70 | 2.35 | +0.03 | 39.3% | 2050 | 39.3% | -0.97 | 183.00 | 175.20 | 190.80 | — |
| — | 0.05 | 10.10 | 5.08 | +0.03 | 39.9% | 2070 | 39.9% | -0.98 | 201.70 | 194.60 | 208.80 | — |
| — | 0.60 | 2.00 | 1.30 | +0.02 | 40.8% | 2100 | 40.8% | -0.99 | 231.85 | 224.00 | 239.70 | — |
| — | 0.25 | 1.35 | 0.80 | +0.01 | 41.4% | 2120 | 41.4% | -0.99 | 251.75 | 244.00 | 259.50 | — |
| — | — | 1.80 | — | +0.01 | 42.4% | 2150 | 42.4% | -1.00 | 281.25 | 274.00 | 288.50 | — |
| — | — | 4.90 | — | +0.01 | 43.0% | 2170 | 43.0% | -1.00 | 301.70 | 293.70 | 309.70 | — |
| — | — | 2.00 | — | +0.01 | 44.1% | 2200 | 44.1% | -1.00 | 332.40 | 323.70 | 341.10 | — |
| — | — | 4.90 | — | +0.00 | 45.3% | 2230 | 45.3% | -1.00 | 362.55 | 353.70 | 371.40 | — |
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.