Spot 1860.97
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 366.00 | 377.60 | 371.80 | +1.00 | 77.3% | 1490 | 77.3% | -0.00 | — | — | 1.30 | — |
| — | 335.70 | 347.60 | 341.65 | +1.00 | 71.7% | 1520 | 71.7% | -0.00 | — | — | 1.55 | — |
| — | 304.20 | 319.40 | 311.80 | +1.00 | 65.2% | 1550 | 65.2% | -0.00 | — | — | 0.80 | — |
| — | 276.00 | 289.60 | 282.80 | +0.99 | 59.3% | 1580 | 59.3% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 245.90 | 259.50 | 252.70 | +0.99 | 54.5% | 1610 | 54.5% | -0.01 | — | — | 0.75 | — |
| — | 220.10 | 234.60 | 227.35 | +0.99 | 51.3% | 1635 | 51.3% | -0.01 | — | — | 3.20 | — |
| — | 197.20 | 208.00 | 202.60 | +0.98 | 48.5% | 1660 | 48.5% | -0.02 | — | — | 1.50 | — |
| — | 171.30 | 183.20 | 177.25 | +0.97 | 46.2% | 1685 | 46.2% | -0.03 | 0.50 | 0.20 | 0.80 | — |
| — | 152.00 | 165.50 | 158.75 | +0.96 | 44.6% | 1705 | 44.6% | -0.04 | 0.85 | 0.40 | 1.30 | — |
| — | 130.00 | 143.50 | 136.75 | +0.93 | 43.0% | 1727.5 | 43.0% | -0.07 | 1.43 | 0.80 | 2.05 | — |
| — | 109.60 | 124.60 | 117.10 | +0.91 | 41.8% | 1747.5 | 41.8% | -0.09 | 2.27 | 1.55 | 3.00 | — |
| — | 94.10 | 107.90 | 101.00 | +0.87 | 40.9% | 1765 | 40.9% | -0.13 | 3.62 | 2.85 | 4.40 | — |
| — | 79.80 | 95.50 | 87.65 | +0.84 | 40.3% | 1780 | 40.3% | -0.16 | 5.05 | 4.30 | 5.80 | — |
| — | 74.30 | 84.60 | 79.45 | +0.81 | 39.9% | 1790 | 39.9% | -0.19 | 6.55 | 5.80 | 7.30 | — |
| — | 60.80 | 75.80 | 68.30 | +0.77 | 39.6% | 1802.5 | 39.6% | -0.23 | 9.15 | 8.10 | 10.20 | — |
| — | 57.50 | 71.20 | 64.35 | +0.76 | 39.5% | 1807.5 | 39.5% | -0.24 | 10.10 | 9.20 | 11.00 | — |
| — | 57.10 | 68.60 | 62.85 | +0.75 | 39.5% | 1810 | 39.5% | -0.25 | 10.65 | 9.80 | 11.50 | — |
| — | 53.10 | 66.80 | 59.95 | +0.74 | 39.4% | 1812.5 | 39.4% | -0.26 | 11.25 | 10.40 | 12.10 | — |
| — | 54.40 | 64.50 | 59.45 | +0.73 | 39.4% | 1815 | 39.4% | -0.27 | 11.85 | 11.00 | 12.70 | — |
| — | 52.30 | 62.30 | 57.30 | +0.72 | 39.3% | 1817.5 | 39.3% | -0.28 | 12.60 | 11.70 | 13.50 | — |
| — | 50.90 | 60.30 | 55.60 | +0.71 | 39.3% | 1820 | 39.3% | -0.29 | 13.25 | 12.40 | 14.10 | — |
| — | 48.70 | 58.00 | 53.35 | +0.71 | 39.3% | 1822.5 | 39.3% | -0.30 | 14.25 | 13.20 | 15.30 | — |
| — | 47.40 | 55.90 | 51.65 | +0.70 | 39.3% | 1825 | 39.3% | -0.31 | 14.90 | 14.00 | 15.80 | — |
| — | 45.90 | 53.80 | 49.85 | +0.69 | 39.3% | 1827.5 | 39.3% | -0.32 | 15.75 | 14.80 | 16.70 | — |
| — | 44.70 | 51.70 | 48.20 | +0.68 | 39.2% | 1830 | 39.2% | -0.32 | 16.55 | 15.60 | 17.50 | — |
| — | 42.40 | 47.60 | 45.00 | +0.66 | 39.2% | 1835 | 39.2% | -0.34 | 20.25 | 17.40 | 23.10 | — |
| — | 40.20 | 43.70 | 41.95 | +0.64 | 39.2% | 1840 | 39.2% | -0.37 | 20.35 | 19.30 | 21.40 | — |
| — | 36.00 | 42.30 | 39.15 | +0.62 | 39.2% | 1845 | 39.2% | -0.38 | 22.45 | 21.10 | 23.80 | — |
| — | 30.00 | 39.60 | 34.80 | +0.60 | 39.3% | 1850 | 39.3% | -0.41 | 22.05 | 18.50 | 25.60 | — |
| — | 30.40 | 35.10 | 32.75 | +0.57 | 39.3% | 1855 | 39.3% | -0.43 | 25.95 | 24.40 | 27.50 | — |
| — | 30.00 | 32.10 | 31.05 | +0.55 | 39.3% | 1860 | 39.3% | -0.45 | 28.90 | 27.40 | 30.40 | — |
| — | 27.30 | 30.00 | 28.65 | +0.53 | 39.4% | 1865 | 39.4% | -0.47 | 31.60 | 30.30 | 32.90 | — |
| — | 25.00 | 27.70 | 26.35 | +0.51 | 39.5% | 1870 | 39.5% | -0.50 | 33.60 | 31.50 | 35.70 | — |
| — | 22.90 | 25.60 | 24.25 | +0.49 | 39.5% | 1875 | 39.5% | -0.51 | 36.50 | 34.50 | 38.50 | — |
| — | 21.00 | 22.80 | 21.90 | +0.46 | 39.6% | 1880 | 39.6% | -0.53 | 41.25 | 38.80 | 43.70 | — |
| — | 19.10 | 20.90 | 20.00 | +0.45 | 39.7% | 1885 | 39.7% | -0.56 | 43.50 | 37.00 | 50.00 | — |
| — | 17.30 | 19.40 | 18.35 | +0.43 | 39.8% | 1890 | 39.8% | -0.58 | 48.95 | 44.20 | 53.70 | — |
| — | 15.70 | 17.80 | 16.75 | +0.41 | 39.9% | 1895 | 39.9% | -0.60 | 47.10 | 40.90 | 53.30 | — |
| — | 14.80 | 16.20 | 15.50 | +0.39 | 40.0% | 1900 | 40.0% | -0.62 | 53.20 | 49.20 | 57.20 | — |
| — | 12.70 | 14.80 | 13.75 | +0.36 | 40.2% | 1905 | 40.2% | -0.64 | 59.05 | 52.80 | 65.30 | — |
| — | 11.40 | 13.50 | 12.45 | +0.35 | 40.3% | 1910 | 40.3% | -0.66 | 60.90 | 55.80 | 66.00 | — |
| — | 10.20 | 12.30 | 11.25 | +0.33 | 40.4% | 1915 | 40.4% | -0.68 | 64.70 | 58.80 | 70.60 | — |
| — | 9.60 | 11.20 | 10.40 | +0.31 | 40.5% | 1920 | 40.5% | -0.69 | 69.15 | 63.10 | 75.20 | — |
| — | 8.10 | 10.30 | 9.20 | +0.29 | 40.7% | 1925 | 40.7% | -0.71 | 72.70 | 65.60 | 79.80 | — |
| — | 7.20 | 8.70 | 7.95 | +0.27 | 40.8% | 1930 | 40.8% | -0.73 | 76.80 | 69.10 | 84.50 | — |
| — | 6.40 | 8.10 | 7.25 | +0.26 | 40.9% | 1935 | 40.9% | -0.75 | 80.40 | 72.80 | 88.00 | — |
| — | 5.60 | 7.30 | 6.45 | — | — | 1940 | — | — | 83.45 | 77.10 | 89.80 | — |
| — | 4.40 | 5.80 | 5.10 | — | — | 1950 | 41.3% | -0.79 | 92.05 | 85.40 | 98.70 | — |
| — | 3.60 | 4.90 | 4.25 | +0.18 | 41.5% | 1960 | 41.5% | -0.82 | 104.10 | 98.20 | 110.00 | — |
| — | 2.15 | 3.70 | 2.92 | +0.15 | 41.9% | 1975 | 41.9% | -0.85 | 117.20 | 108.90 | 125.50 | — |
| — | 1.35 | 3.30 | 2.33 | — | — | 1990 | 42.2% | -0.88 | 130.60 | 123.00 | 138.20 | — |
| — | 0.05 | 1.95 | 1.00 | — | — | 2010 | 42.7% | -0.92 | 149.45 | 142.90 | 156.00 | — |
| — | 0.15 | 1.95 | 1.05 | +0.06 | 43.2% | 2030 | — | — | 170.05 | 164.20 | 175.90 | — |
| — | 0.20 | 0.85 | 0.53 | +0.05 | 43.6% | 2050 | 43.6% | -0.96 | 190.55 | 184.00 | 197.10 | — |
| — | — | 0.60 | — | +0.03 | 44.1% | 2070 | 44.1% | -0.97 | 209.75 | 205.60 | 213.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 44.8% | 2100 | 44.8% | -0.99 | 240.00 | 232.80 | 247.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 45.4% | 2120 | 45.4% | -0.99 | 259.80 | 252.10 | 267.50 | — |
| — | — | 0.70 | — | — | — | 2150 | — | — | 289.75 | 283.90 | 295.60 | — |
| — | — | 0.95 | — | +0.01 | 46.8% | 2170 | 72.7% | -1.00 | 309.75 | 303.90 | 315.60 | — |
| — | — | 2.60 | — | — | — | 2200 | — | — | 339.75 | 333.90 | 345.60 | — |
| — | — | 4.90 | — | +0.00 | 48.6% | 2230 | — | — | 370.05 | 362.10 | 378.00 | — |
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.