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 | |
| — | 249.20 | 262.10 | 255.65 | +0.95 | 54.6% | 1585 | 54.6% | -0.05 | 2.17 | 0.05 | 4.30 | — |
| — | 224.30 | 237.80 | 231.05 | +0.94 | 53.8% | 1610 | 53.8% | -0.06 | 4.40 | 3.20 | 5.60 | — |
| — | 202.30 | 213.20 | 207.75 | +0.91 | 53.2% | 1635 | 53.2% | -0.09 | 6.15 | 5.00 | 7.30 | — |
| — | 180.00 | 192.50 | 186.25 | +0.89 | 52.7% | 1660 | 52.7% | -0.11 | 8.50 | 7.20 | 9.80 | — |
| — | 158.30 | 169.30 | 163.80 | +0.85 | 52.2% | 1685 | 52.2% | -0.15 | 11.75 | 10.40 | 13.10 | — |
| — | 142.00 | 154.20 | 148.10 | +0.82 | 51.9% | 1705 | 51.9% | -0.18 | 15.10 | 13.80 | 16.40 | — |
| — | 114.90 | 124.70 | 119.80 | +0.75 | 51.4% | 1740 | 51.4% | -0.25 | 23.00 | 21.80 | 24.20 | — |
| — | — | — | — | — | — | 1770 | — | — | — | — | — | — |
| — | 89.90 | 97.40 | 93.65 | +0.66 | 51.1% | 1780 | 51.1% | -0.34 | 35.40 | 34.10 | 36.70 | — |
| — | — | — | — | — | — | 1790 | — | — | — | — | — | — |
| — | 78.20 | 83.90 | 81.05 | +0.62 | 51.0% | 1800 | 51.0% | -0.39 | 44.20 | 42.50 | 45.90 | — |
| — | 72.20 | 84.00 | 78.10 | +0.60 | 51.0% | 1805 | 51.0% | -0.40 | 46.05 | 44.40 | 47.70 | — |
| — | 70.00 | 77.80 | 73.90 | +0.59 | 50.9% | 1810 | 50.9% | -0.42 | 48.25 | 46.50 | 50.00 | — |
| — | 69.90 | 78.20 | 74.05 | +0.57 | 50.9% | 1815 | 50.9% | -0.43 | 50.70 | 48.30 | 53.10 | — |
| — | 66.60 | 71.90 | 69.25 | +0.56 | 50.9% | 1820 | 50.9% | -0.44 | 52.55 | 51.10 | 54.00 | — |
| — | 64.70 | 72.90 | 68.80 | +0.55 | 50.9% | 1825 | 50.9% | -0.45 | 55.55 | 53.10 | 58.00 | — |
| — | 59.40 | 67.20 | 63.30 | +0.53 | 50.9% | 1830 | 50.9% | -0.46 | 58.00 | 55.40 | 60.60 | — |
| — | 57.10 | 64.10 | 60.60 | +0.52 | 50.9% | 1835 | 50.9% | -0.48 | 61.55 | 57.80 | 65.30 | — |
| — | 57.70 | 62.10 | 59.90 | +0.51 | 50.9% | 1840 | 50.9% | -0.49 | 63.60 | 59.50 | 67.70 | — |
| — | 55.40 | 60.00 | 57.70 | — | — | 1845 | 50.8% | -0.50 | 64.80 | 62.50 | 67.10 | — |
| — | 50.30 | 57.70 | 54.00 | +0.48 | 50.8% | 1850 | 50.8% | -0.51 | 67.60 | 65.20 | 70.00 | — |
| — | 50.90 | 55.40 | 53.15 | +0.47 | 50.8% | 1855 | 50.8% | -0.53 | 71.25 | 66.70 | 75.80 | — |
| — | 48.70 | 52.90 | 50.80 | +0.46 | 50.8% | 1860 | 50.8% | -0.54 | 74.35 | 71.00 | 77.70 | — |
| — | 47.10 | 49.50 | 48.30 | +0.44 | 50.8% | 1865 | 50.8% | -0.55 | 77.15 | 73.80 | 80.50 | — |
| — | 44.40 | 48.60 | 46.50 | +0.43 | 50.8% | 1870 | 50.8% | -0.57 | 80.15 | 76.80 | 83.50 | — |
| — | 39.50 | 46.70 | 43.10 | +0.42 | 50.8% | 1875 | 50.8% | -0.58 | 81.60 | 77.30 | 85.90 | — |
| — | 40.80 | 44.60 | 42.70 | +0.41 | 50.8% | 1880 | 50.8% | -0.59 | 86.85 | 83.00 | 90.70 | — |
| — | 39.60 | 43.30 | 41.45 | +0.39 | 50.9% | 1885 | 50.9% | -0.60 | 90.05 | 86.40 | 93.70 | — |
| — | 38.00 | 41.70 | 39.85 | +0.38 | 50.9% | 1890 | 50.9% | -0.61 | 93.75 | 89.50 | 98.00 | — |
| — | 36.20 | 39.80 | 38.00 | +0.37 | 50.9% | 1895 | 50.9% | -0.63 | 94.50 | 91.70 | 97.30 | — |
| — | 34.60 | 37.60 | 36.10 | +0.36 | 50.9% | 1900 | 50.9% | -0.64 | 98.05 | 95.00 | 101.10 | — |
| — | 33.00 | 37.00 | 35.00 | +0.35 | 50.9% | 1905 | — | — | 102.25 | 99.60 | 104.90 | — |
| — | 29.90 | 33.90 | 31.90 | +0.33 | 50.9% | 1915 | 50.9% | -0.67 | 109.10 | 105.40 | 112.80 | — |
| — | 24.20 | 26.50 | 25.35 | +0.27 | 51.0% | 1940 | 51.0% | -0.73 | 128.75 | 124.30 | 133.20 | — |
| — | — | — | — | — | — | 1990 | — | — | — | — | — | — |
| — | — | — | — | — | — | 2010 | — | — | — | — | — | — |
| — | — | — | — | — | — | 2030 | — | — | — | — | — | — |
| — | 7.50 | 9.50 | 8.50 | +0.10 | 52.0% | 2060 | 52.0% | -0.91 | 230.25 | 223.80 | 236.70 | — |
| — | 6.10 | 7.50 | 6.80 | +0.08 | 52.2% | 2080 | 52.2% | -0.92 | 249.10 | 242.70 | 255.50 | — |
| — | — | — | — | — | — | 2110 | — | — | — | — | — | — |
| — | — | — | — | — | — | 2130 | — | — | — | — | — | — |
| — | 0.05 | 4.20 | 2.12 | +0.04 | 53.1% | 2160 | 53.1% | -0.97 | 326.15 | 319.20 | 333.10 | — |
| — | — | — | — | — | — | 2190 | — | — | — | — | — | — |
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.