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 | |
| — | 371.20 | 388.60 | 379.90 | +0.95 | 47.5% | 1490 | 47.5% | -0.05 | 8.07 | 0.05 | 16.10 | — |
| — | 345.40 | 360.00 | 352.70 | +0.94 | 47.1% | 1520 | 47.1% | -0.07 | 8.47 | 0.05 | 16.90 | — |
| — | 316.00 | 332.20 | 324.10 | +0.92 | 46.7% | 1550 | 46.7% | -0.08 | 10.65 | 3.30 | 18.00 | — |
| — | 288.00 | 305.10 | 296.55 | +0.90 | 46.4% | 1580 | 46.4% | -0.11 | 11.25 | 2.40 | 20.10 | — |
| — | 262.00 | 280.20 | 271.10 | +0.87 | 46.0% | 1610 | 46.0% | -0.13 | 15.85 | 6.00 | 25.70 | — |
| — | 240.70 | 257.90 | 249.30 | +0.85 | 45.8% | 1635 | 45.8% | -0.15 | 21.30 | 15.40 | 27.20 | — |
| — | 220.00 | 238.90 | 229.45 | +0.83 | 45.6% | 1660 | 45.6% | -0.18 | 23.90 | 14.00 | 33.80 | — |
| — | 200.00 | 219.50 | 209.75 | +0.80 | 45.4% | 1685 | 45.4% | -0.21 | 29.80 | 20.00 | 39.60 | — |
| — | 186.00 | 204.00 | 195.00 | +0.77 | 45.2% | 1705 | 45.2% | -0.23 | 32.15 | 27.30 | 37.00 | — |
| — | 144.40 | 162.00 | 153.20 | +0.69 | 44.9% | 1765 | 44.9% | -0.31 | 53.00 | 44.00 | 62.00 | — |
| — | 136.90 | 153.10 | 145.00 | +0.67 | 44.9% | 1780 | 44.9% | -0.34 | 58.05 | 49.00 | 67.10 | — |
| — | 128.20 | 147.70 | 137.95 | +0.65 | 44.8% | 1790 | 44.8% | -0.35 | 62.00 | 55.00 | 69.00 | — |
| — | 119.40 | 132.90 | 126.15 | +0.62 | 44.8% | 1810 | 44.8% | -0.38 | 70.60 | 64.20 | 77.00 | — |
| — | 114.00 | 132.00 | 123.00 | +0.62 | 44.8% | 1815 | 44.8% | -0.39 | 73.40 | 65.60 | 81.20 | — |
| — | 113.80 | 128.90 | 121.35 | +0.61 | 44.8% | 1820 | 44.8% | -0.40 | 74.80 | 68.00 | 81.60 | — |
| — | 109.30 | 125.60 | 117.45 | +0.60 | 44.8% | 1825 | 44.8% | -0.40 | 76.45 | 68.40 | 84.50 | — |
| — | 107.90 | 122.40 | 115.15 | +0.59 | 44.8% | 1830 | 44.8% | -0.41 | 79.55 | 72.60 | 86.50 | — |
| — | 104.80 | 120.00 | 112.40 | +0.58 | 44.8% | 1835 | 44.8% | -0.42 | 82.50 | 75.00 | 90.00 | — |
| — | 103.10 | 118.50 | 110.80 | +0.58 | 44.8% | 1840 | 44.8% | -0.43 | 83.75 | 74.00 | 93.50 | — |
| — | 100.80 | 114.50 | 107.65 | +0.57 | 44.8% | 1845 | 44.8% | -0.43 | 85.50 | 77.20 | 93.80 | — |
| — | 98.30 | 112.00 | 105.15 | +0.56 | 44.8% | 1850 | 44.8% | -0.44 | 89.15 | 82.00 | 96.30 | — |
| — | 96.00 | 103.50 | 99.75 | +0.56 | 44.8% | 1855 | 44.8% | -0.45 | 90.20 | 84.60 | 95.80 | — |
| — | 93.50 | 107.10 | 100.30 | +0.55 | 44.8% | 1860 | 44.8% | -0.46 | 92.55 | 87.10 | 98.00 | — |
| — | 91.10 | 105.20 | 98.15 | +0.54 | 44.8% | 1865 | 44.8% | -0.46 | 96.60 | 90.00 | 103.20 | — |
| — | 88.70 | 102.90 | 95.80 | +0.53 | 44.8% | 1870 | 44.8% | -0.47 | 100.20 | 92.80 | 107.60 | — |
| — | 85.90 | 100.60 | 93.25 | +0.52 | 44.8% | 1875 | 44.8% | -0.48 | 102.35 | 95.40 | 109.30 | — |
| — | 84.20 | 98.30 | 91.25 | +0.52 | 44.8% | 1880 | 44.8% | -0.49 | 104.75 | 98.20 | 111.30 | — |
| — | 82.00 | 96.10 | 89.05 | +0.51 | 44.8% | 1885 | 44.8% | -0.49 | 107.35 | 100.60 | 114.10 | — |
| — | 80.20 | 93.90 | 87.05 | +0.50 | 44.8% | 1890 | 44.8% | -0.50 | 110.15 | 103.40 | 116.90 | — |
| — | 75.10 | 89.50 | 82.30 | +0.49 | 44.8% | 1900 | 44.8% | -0.52 | 116.10 | 109.20 | 123.00 | — |
| — | 71.80 | 85.50 | 78.65 | +0.47 | 44.8% | 1910 | 44.8% | -0.53 | 121.80 | 115.10 | 128.50 | — |
| — | 67.10 | 81.50 | 74.30 | +0.46 | 44.9% | 1920 | 44.9% | -0.55 | 128.55 | 121.20 | 135.90 | — |
| — | 63.70 | 77.70 | 70.70 | +0.44 | 44.9% | 1930 | 44.9% | -0.56 | 134.50 | 127.40 | 141.60 | — |
| — | 60.60 | 74.00 | 67.30 | +0.43 | 44.9% | 1940 | 44.9% | -0.58 | 140.90 | 133.80 | 148.00 | — |
| — | 57.10 | 72.00 | 64.55 | +0.41 | 45.0% | 1950 | 45.0% | -0.59 | 147.25 | 140.80 | 153.70 | — |
| — | 53.00 | 68.10 | 60.55 | +0.40 | 45.0% | 1960 | 45.0% | -0.60 | 153.85 | 147.40 | 160.30 | — |
| — | 42.30 | 60.00 | 51.15 | +0.36 | 45.1% | 1990 | 45.1% | -0.64 | 176.05 | 168.10 | 184.00 | — |
| — | 36.70 | 54.00 | 45.35 | +0.33 | 45.2% | 2010 | 45.2% | -0.67 | 189.45 | 180.00 | 198.90 | — |
| — | 32.40 | 50.00 | 41.20 | +0.31 | 45.3% | 2030 | 45.3% | -0.70 | 205.00 | 196.00 | 214.00 | — |
| — | 27.30 | 45.50 | 36.40 | +0.28 | 45.5% | 2050 | 45.5% | -0.72 | 220.70 | 212.00 | 229.40 | — |
| — | 24.30 | 41.60 | 32.95 | +0.26 | 45.6% | 2070 | 45.6% | -0.74 | 236.25 | 228.30 | 244.20 | — |
| — | 18.00 | 37.00 | 27.50 | +0.23 | 45.8% | 2100 | 45.8% | -0.77 | 261.95 | 252.10 | 271.80 | — |
| — | 14.60 | 30.20 | 22.40 | +0.21 | 45.9% | 2120 | 45.9% | -0.79 | 278.85 | 270.20 | 287.50 | — |
| — | 13.60 | 23.90 | 18.75 | +0.18 | 46.2% | 2150 | 46.2% | -0.82 | 305.05 | 296.40 | 313.70 | — |
| — | 8.00 | 27.60 | 17.80 | +0.17 | 46.3% | 2170 | 46.3% | -0.83 | 322.60 | 313.20 | 332.00 | — |
| — | 7.70 | 20.40 | 14.05 | +0.15 | 46.5% | 2200 | 46.5% | -0.86 | 350.05 | 341.20 | 358.90 | — |
| — | 4.70 | 21.90 | 13.30 | +0.13 | 46.7% | 2230 | 46.7% | -0.88 | 377.45 | 368.00 | 386.90 | — |
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.