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 | |
| — | 368.00 | 379.50 | 373.75 | +0.98 | 60.3% | 1490 | — | — | 0.97 | 0.40 | 1.55 | — |
| — | 338.00 | 349.90 | 343.95 | +0.98 | 58.2% | 1520 | — | — | 1.35 | 1.00 | 1.70 | — |
| — | 309.70 | 320.50 | 315.10 | +0.97 | 56.2% | 1550 | 56.2% | -0.03 | 1.85 | 1.45 | 2.25 | — |
| — | 278.60 | 291.30 | 284.95 | +0.96 | 54.5% | 1580 | 54.5% | -0.04 | 2.23 | 1.45 | 3.00 | — |
| — | 250.60 | 262.50 | 256.55 | — | — | 1610 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | 227.10 | 239.00 | 233.05 | — | — | 1635 | — | — | 4.95 | 3.90 | 6.00 | — |
| — | 205.40 | 216.00 | 210.70 | +0.90 | 51.3% | 1660 | — | — | 7.20 | 6.40 | 8.00 | — |
| — | 182.00 | 195.90 | 188.95 | — | — | 1685 | 50.7% | -0.12 | 9.60 | 8.50 | 10.70 | — |
| — | 163.40 | 178.70 | 171.05 | — | — | 1705 | — | — | 12.30 | 11.20 | 13.40 | — |
| — | 106.90 | 117.10 | 112.00 | +0.72 | 49.4% | 1780 | — | — | 29.15 | 28.10 | 30.20 | — |
| — | 89.40 | 98.60 | 94.00 | — | — | 1810 | — | — | 40.80 | 34.30 | 47.30 | — |
| — | 84.20 | 95.50 | 89.85 | — | — | 1815 | — | — | 42.45 | 40.20 | 44.70 | — |
| — | 80.80 | 93.10 | 86.95 | +0.63 | 49.3% | 1820 | 49.3% | -0.36 | 45.65 | 42.60 | 48.70 | — |
| — | 80.70 | 89.50 | 85.10 | — | — | 1825 | — | — | 47.95 | 41.90 | 54.00 | — |
| — | 75.80 | 86.60 | 81.20 | — | — | 1830 | — | — | 49.20 | 46.10 | 52.30 | — |
| — | 73.00 | 83.90 | 78.45 | — | — | 1835 | — | — | 51.55 | 48.70 | 54.40 | — |
| — | 73.80 | 81.40 | 77.60 | +0.59 | 49.3% | 1840 | 49.3% | -0.41 | 52.95 | 51.10 | 54.80 | — |
| — | 67.10 | 78.40 | 72.75 | — | — | 1845 | — | — | 55.75 | 53.10 | 58.40 | — |
| — | 65.20 | 75.70 | 70.45 | — | — | 1850 | — | — | 58.35 | 55.00 | 61.70 | — |
| — | 62.60 | 73.20 | 67.90 | — | — | 1855 | — | — | 60.80 | 57.60 | 64.00 | — |
| — | 63.50 | 71.30 | 67.40 | +0.54 | 49.3% | 1860 | 49.3% | -0.46 | 64.35 | 61.10 | 67.60 | — |
| — | 58.80 | 65.10 | 61.95 | — | — | 1865 | — | — | 63.25 | 59.30 | 67.20 | — |
| — | 55.80 | 63.40 | 59.60 | — | — | 1870 | — | — | 66.95 | 62.10 | 71.80 | — |
| — | 52.40 | 63.30 | 57.85 | — | — | 1875 | — | — | 69.90 | 64.20 | 75.60 | — |
| — | 54.10 | 62.10 | 58.10 | +0.50 | 49.4% | 1880 | 49.4% | -0.51 | 73.10 | 70.50 | 75.70 | — |
| — | 48.10 | 58.70 | 53.40 | — | — | 1885 | — | — | 75.60 | 69.90 | 81.30 | — |
| — | 46.00 | 56.60 | 51.30 | — | — | 1890 | — | — | 78.45 | 72.70 | 84.20 | — |
| — | 45.20 | 54.80 | 50.00 | — | — | 1895 | — | — | 81.65 | 76.10 | 87.20 | — |
| — | 46.20 | 53.10 | 49.65 | +0.45 | 49.5% | 1900 | 49.5% | -0.55 | 87.05 | 83.20 | 90.90 | — |
| — | 40.10 | 51.10 | 45.60 | — | — | 1905 | — | — | 87.60 | 81.90 | 93.30 | — |
| — | 38.30 | 49.10 | 43.70 | — | — | 1910 | — | — | 90.30 | 84.30 | 96.30 | — |
| — | 34.40 | 48.10 | 41.25 | — | — | 1915 | — | — | 93.95 | 88.40 | 99.50 | — |
| — | 39.00 | 46.30 | 42.65 | — | — | 1920 | 49.7% | -0.60 | 97.10 | 90.80 | 103.40 | — |
| — | 33.20 | 39.70 | 36.45 | +0.37 | 49.8% | 1940 | 49.8% | -0.64 | 110.85 | 107.50 | 114.20 | — |
| — | 27.70 | 33.20 | 30.45 | +0.33 | 50.0% | 1960 | 50.0% | -0.68 | 125.35 | 120.70 | 130.00 | — |
| — | 6.70 | 8.90 | 7.80 | +0.13 | 51.7% | 2100 | 51.7% | -0.87 | 244.05 | 237.10 | 251.00 | — |
| — | 5.40 | 7.60 | 6.50 | +0.11 | 52.0% | 2120 | 52.0% | -0.89 | 262.90 | 255.80 | 270.00 | — |
| — | 0.05 | 4.20 | 2.12 | +0.07 | 53.4% | 2200 | 53.4% | -0.94 | 340.75 | 334.90 | 346.60 | — |
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.