Spot 1835.47
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 364.00 | 377.80 | 370.90 | — | — | 1465 | 51.3% | +0.00 | — | — | 4.80 | — |
| — | 334.00 | 347.80 | 340.90 | +1.00 | 53.4% | 1495 | 53.4% | -0.00 | — | — | 1.50 | — |
| — | 305.00 | 317.80 | 311.40 | +1.00 | 56.8% | 1525 | — | — | — | — | 3.50 | — |
| — | 275.10 | 285.50 | 280.30 | — | — | 1555 | — | — | — | — | 4.90 | — |
| — | 245.10 | 257.90 | 251.50 | — | — | 1585 | 60.4% | -0.00 | 0.28 | 0.10 | 0.45 | — |
| — | 219.10 | 231.20 | 225.15 | +0.99 | 58.5% | 1610 | 58.5% | -0.01 | — | — | 1.30 | — |
| — | 195.20 | 208.00 | 201.60 | +0.99 | 55.0% | 1635 | — | — | — | — | 1.45 | — |
| — | 170.70 | 183.40 | 177.05 | +0.99 | 50.8% | 1660 | 50.8% | -0.01 | — | — | 2.00 | — |
| — | 144.40 | 158.40 | 151.40 | +0.98 | 47.1% | 1685 | 47.1% | -0.02 | — | — | 0.65 | — |
| — | 125.90 | 138.50 | 132.20 | +0.97 | 44.8% | 1705 | 44.8% | -0.03 | 0.78 | 0.20 | 1.35 | — |
| — | 107.80 | 121.80 | 114.80 | +0.95 | 43.4% | 1722.5 | 43.4% | -0.05 | 1.18 | 0.05 | 2.30 | — |
| — | 89.00 | 106.50 | 97.75 | +0.92 | 42.4% | 1740 | 42.4% | -0.08 | 1.98 | 1.05 | 2.90 | — |
| — | 79.90 | 88.60 | 84.25 | +0.89 | 41.8% | 1755 | 41.8% | -0.11 | 3.25 | 2.40 | 4.10 | — |
| — | 64.00 | 78.40 | 71.20 | +0.84 | 41.3% | 1770 | 41.3% | -0.16 | 5.40 | 4.20 | 6.60 | — |
| — | 57.30 | 70.20 | 63.75 | +0.80 | 41.0% | 1780 | 41.0% | -0.20 | 7.10 | 5.90 | 8.30 | — |
| — | 53.50 | 67.50 | 60.50 | +0.78 | 40.9% | 1785 | 40.9% | -0.22 | 8.10 | 7.00 | 9.20 | — |
| — | 49.30 | 61.00 | 55.15 | +0.76 | 40.8% | 1790 | 40.8% | -0.24 | 9.25 | 8.10 | 10.40 | — |
| — | 46.30 | 57.60 | 51.95 | +0.73 | 40.7% | 1795 | 40.7% | -0.27 | 10.50 | 9.40 | 11.60 | — |
| — | 44.90 | 54.40 | 49.65 | +0.72 | 40.7% | 1797.5 | 40.7% | -0.28 | 13.85 | 10.20 | 17.50 | — |
| — | 43.50 | 52.10 | 47.80 | +0.71 | 40.6% | 1800 | 40.6% | -0.29 | 12.35 | 11.00 | 13.70 | — |
| — | 42.20 | 51.00 | 46.60 | +0.69 | 40.6% | 1802.5 | 40.6% | -0.31 | 13.05 | 11.70 | 14.40 | — |
| — | 36.50 | 47.70 | 42.10 | +0.68 | 40.5% | 1805 | 40.5% | -0.32 | 13.50 | 12.50 | 14.50 | — |
| — | 39.70 | 45.60 | 42.65 | +0.66 | 40.5% | 1807.5 | 40.5% | -0.34 | 15.00 | 13.10 | 16.90 | — |
| — | 38.50 | 44.60 | 41.55 | +0.66 | 40.5% | 1810 | 40.5% | -0.34 | 15.65 | 14.20 | 17.10 | — |
| — | 37.30 | 42.20 | 39.75 | — | — | 1812.5 | — | — | 18.25 | 14.70 | 21.80 | — |
| — | 36.20 | 42.50 | 39.35 | — | — | 1815 | 40.4% | -0.37 | 16.45 | 14.90 | 18.00 | — |
| — | 35.10 | 40.40 | 37.75 | +0.62 | 40.4% | 1817.5 | 40.4% | -0.39 | 19.50 | 16.30 | 22.70 | — |
| — | 29.10 | 38.40 | 33.75 | — | — | 1820 | 40.4% | -0.40 | 21.25 | 18.50 | 24.00 | — |
| — | 27.30 | 35.80 | 31.55 | +0.59 | 40.3% | 1822.5 | 40.3% | -0.41 | 19.80 | 17.80 | 21.80 | — |
| — | 26.80 | 35.00 | 30.90 | +0.57 | 40.3% | 1825 | 40.3% | -0.43 | 22.35 | 19.40 | 25.30 | — |
| — | 28.80 | 33.00 | 30.90 | +0.56 | 40.3% | 1827.5 | 40.3% | -0.45 | 24.20 | 20.20 | 28.20 | — |
| — | 27.20 | 31.30 | 29.25 | +0.54 | 40.3% | 1830 | 40.3% | -0.46 | 25.25 | 21.10 | 29.40 | — |
| — | 21.90 | 29.20 | 25.55 | +0.51 | 40.3% | 1835 | 40.3% | -0.49 | 26.45 | 24.10 | 28.80 | — |
| — | 22.40 | 27.70 | 25.05 | +0.48 | 40.2% | 1840 | 40.2% | -0.52 | 29.55 | 26.20 | 32.90 | — |
| — | 16.50 | 24.80 | 20.65 | +0.45 | 40.2% | 1845 | 40.2% | -0.55 | 32.65 | 26.90 | 38.40 | — |
| — | 18.40 | 22.00 | 20.20 | +0.42 | 40.2% | 1850 | 40.2% | -0.58 | 35.50 | 31.20 | 39.80 | — |
| — | 16.40 | 20.60 | 18.50 | +0.40 | 40.3% | 1855 | 40.3% | -0.60 | 39.90 | 34.60 | 45.20 | — |
| — | 15.20 | 17.30 | 16.25 | +0.37 | 40.3% | 1860 | 40.3% | -0.63 | 40.05 | 37.10 | 43.00 | — |
| — | 13.60 | 16.40 | 15.00 | +0.34 | 40.3% | 1865 | 40.3% | -0.66 | 42.90 | 40.00 | 45.80 | — |
| — | 12.20 | 14.80 | 13.50 | +0.31 | 40.4% | 1870 | 40.4% | -0.69 | 46.55 | 42.90 | 50.20 | — |
| — | 10.70 | 12.70 | 11.70 | +0.29 | 40.5% | 1875 | 40.5% | -0.71 | 50.80 | 46.40 | 55.20 | — |
| — | 9.40 | 11.30 | 10.35 | +0.27 | 40.5% | 1880 | 40.5% | -0.74 | 54.35 | 49.50 | 59.20 | — |
| — | 8.20 | 10.50 | 9.35 | +0.24 | 40.6% | 1885 | 40.6% | -0.76 | 58.10 | 52.40 | 63.80 | — |
| — | 7.40 | 9.40 | 8.40 | +0.22 | 40.7% | 1890 | 40.7% | -0.78 | 63.40 | 58.30 | 68.50 | — |
| — | 6.20 | 8.40 | 7.30 | +0.20 | 40.8% | 1895 | 40.8% | -0.80 | 65.45 | 59.10 | 71.80 | — |
| — | 6.00 | 6.90 | 6.45 | +0.18 | 41.0% | 1900 | 41.0% | -0.82 | 69.85 | 63.70 | 76.00 | — |
| — | 4.50 | 6.70 | 5.60 | +0.16 | 41.1% | 1905 | 41.1% | -0.84 | 74.85 | 67.50 | 82.20 | — |
| — | 3.30 | 5.20 | 4.25 | +0.13 | 41.4% | 1915 | 41.4% | -0.87 | 83.70 | 76.40 | 91.00 | — |
| — | 2.40 | 4.60 | 3.50 | +0.11 | 41.8% | 1925 | 41.8% | -0.89 | 92.65 | 85.70 | 99.60 | — |
| — | 1.25 | 2.80 | 2.02 | +0.08 | 42.4% | 1940 | 42.4% | -0.92 | 106.90 | 100.20 | 113.60 | — |
| — | 0.55 | 2.35 | 1.45 | +0.06 | 43.1% | 1955 | 43.1% | -0.95 | 122.00 | 116.00 | 128.00 | — |
| — | 0.45 | 1.85 | 1.15 | +0.04 | 44.3% | 1975 | 44.3% | -0.97 | 140.05 | 133.60 | 146.50 | — |
| — | — | 1.50 | — | +0.03 | 45.3% | 1990 | 45.3% | -0.98 | 155.80 | 150.30 | 161.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 47.0% | 2010 | 47.0% | -0.99 | 175.95 | 169.70 | 182.20 | — |
| — | — | 0.95 | — | +0.01 | 48.7% | 2030 | 48.7% | -0.99 | 195.55 | 190.00 | 201.10 | — |
| — | — | 0.30 | — | +0.01 | 51.3% | 2060 | 51.3% | -1.00 | 224.65 | 218.20 | 231.10 | — |
| — | — | 0.35 | — | +0.00 | 52.7% | 2080 | 52.7% | -1.00 | 244.65 | 238.20 | 251.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.00 | 54.3% | 2110 | 54.3% | -1.00 | 275.55 | 270.00 | 281.10 | — |
| — | — | 4.90 | — | +0.00 | 54.9% | 2130 | 54.9% | -1.00 | 295.20 | 288.40 | 302.00 | — |
| — | — | 4.90 | — | +0.00 | 55.2% | 2160 | 55.2% | -1.00 | 325.10 | 317.80 | 332.40 | — |
| — | — | 4.90 | — | +0.00 | 54.9% | 2190 | 54.9% | -1.00 | 355.20 | 348.00 | 362.40 | — |
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.