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 | |
| — | 343.70 | 358.00 | 350.85 | +0.95 | 46.1% | 1495 | 46.1% | -0.05 | 10.20 | 0.40 | 20.00 | — |
| — | 312.00 | 331.70 | 321.85 | +0.93 | 45.8% | 1525 | 45.8% | -0.07 | 9.85 | 2.20 | 17.50 | — |
| — | 288.20 | 301.00 | 294.60 | +0.91 | 45.5% | 1555 | 45.5% | -0.09 | 11.00 | 2.00 | 20.00 | — |
| — | 260.00 | 277.90 | 268.95 | +0.89 | 45.2% | 1585 | 45.2% | -0.12 | 14.85 | 10.10 | 19.60 | — |
| — | 239.90 | 252.90 | 246.40 | +0.86 | 45.0% | 1610 | 45.0% | -0.14 | 16.10 | 12.10 | 20.10 | — |
| — | 216.00 | 234.00 | 225.00 | +0.83 | 44.8% | 1635 | 44.8% | -0.17 | 18.40 | 12.30 | 24.50 | — |
| — | 196.00 | 213.20 | 204.60 | +0.80 | 44.7% | 1660 | 44.7% | -0.20 | 26.95 | 18.50 | 35.40 | — |
| — | 180.50 | 193.50 | 187.00 | +0.77 | 44.6% | 1685 | 44.6% | -0.23 | 32.05 | 22.70 | 41.40 | — |
| — | 166.20 | 179.80 | 173.00 | +0.74 | 44.5% | 1705 | 44.5% | -0.26 | 37.60 | 31.10 | 44.10 | — |
| — | 140.70 | 158.00 | 149.35 | +0.69 | 44.4% | 1740 | 44.4% | -0.31 | 49.25 | 40.50 | 58.00 | — |
| — | 133.20 | 146.20 | 139.70 | +0.67 | 44.4% | 1755 | — | — | 53.25 | 46.50 | 60.00 | — |
| — | 124.20 | 137.30 | 130.75 | +0.64 | 44.4% | 1770 | 44.4% | -0.36 | 60.65 | 52.10 | 69.20 | — |
| — | 118.30 | 131.50 | 124.90 | +0.63 | 44.4% | 1780 | 44.4% | -0.37 | 64.75 | 56.00 | 73.50 | — |
| — | 115.50 | 128.70 | 122.10 | +0.62 | 44.4% | 1785 | 44.4% | -0.38 | 67.50 | 59.40 | 75.60 | — |
| — | 112.70 | 125.40 | 119.05 | +0.61 | 44.4% | 1790 | 44.4% | -0.39 | 69.70 | 61.60 | 77.80 | — |
| — | 109.90 | 122.80 | 116.35 | +0.60 | 44.4% | 1795 | 44.4% | -0.40 | 71.85 | 63.70 | 80.00 | — |
| — | 106.70 | 120.20 | 113.45 | +0.59 | 44.4% | 1800 | 44.4% | -0.41 | 73.65 | 65.30 | 82.00 | — |
| — | 104.00 | 117.90 | 110.95 | +0.58 | 44.4% | 1805 | 44.4% | -0.42 | 76.70 | 69.40 | 84.00 | — |
| — | 101.40 | 115.80 | 108.60 | +0.58 | 44.4% | 1810 | 44.4% | -0.43 | 77.70 | 69.20 | 86.20 | — |
| — | 99.90 | 114.00 | 106.95 | +0.57 | 44.4% | 1815 | 44.4% | -0.44 | 80.95 | 72.50 | 89.40 | — |
| — | 96.30 | 110.20 | 103.25 | +0.56 | 44.4% | 1820 | 44.4% | -0.44 | 83.50 | 75.20 | 91.80 | — |
| — | 93.80 | 107.50 | 100.65 | +0.55 | 44.4% | 1825 | 44.4% | -0.45 | 86.65 | 79.30 | 94.00 | — |
| — | 95.70 | 104.40 | 100.05 | +0.54 | 44.4% | 1830 | 44.4% | -0.46 | 88.40 | 80.80 | 96.00 | — |
| — | 89.00 | 102.90 | 95.95 | +0.53 | 44.4% | 1835 | 44.4% | -0.47 | 91.05 | 82.70 | 99.40 | — |
| — | 86.60 | 101.10 | 93.85 | +0.53 | 44.4% | 1840 | 44.4% | -0.48 | 94.45 | 86.90 | 102.00 | — |
| — | 84.30 | 98.30 | 91.30 | +0.52 | 44.4% | 1845 | 44.4% | -0.49 | 96.05 | 88.10 | 104.00 | — |
| — | 85.00 | 96.00 | 90.50 | +0.51 | 44.5% | 1850 | 44.5% | -0.49 | 97.55 | 90.90 | 104.20 | — |
| — | 79.80 | 93.10 | 86.45 | +0.50 | 44.5% | 1855 | 44.5% | -0.50 | 101.10 | 93.80 | 108.40 | — |
| — | 77.60 | 92.20 | 84.90 | +0.49 | 44.5% | 1860 | 44.5% | -0.51 | 104.25 | 96.50 | 112.00 | — |
| — | 75.50 | 89.90 | 82.70 | +0.48 | 44.5% | 1865 | 44.5% | -0.52 | 107.00 | 100.00 | 114.00 | 4 |
| — | 73.40 | 87.60 | 80.50 | +0.48 | 44.5% | 1870 | 44.5% | -0.53 | 110.35 | 102.50 | 118.20 | — |
| — | 71.40 | 85.50 | 78.45 | — | — | 1875 | — | — | 112.60 | 105.30 | 119.90 | — |
| — | 69.40 | 84.00 | 76.70 | +0.46 | 44.6% | 1880 | 44.6% | -0.54 | 116.30 | 108.40 | 124.20 | — |
| — | 67.50 | 81.60 | 74.55 | +0.45 | 44.6% | 1885 | 44.6% | -0.55 | 118.10 | 111.40 | 124.80 | — |
| — | 62.40 | 80.00 | 71.20 | — | — | 1890 | 44.6% | -0.56 | 122.95 | 114.50 | 131.40 | — |
| — | 61.80 | 76.00 | 68.90 | +0.43 | 44.6% | 1900 | 44.6% | -0.57 | 129.15 | 122.60 | 135.70 | — |
| — | 48.60 | 61.70 | 55.15 | +0.37 | 44.8% | 1940 | 44.8% | -0.64 | 155.35 | 147.30 | 163.40 | — |
| — | 32.00 | 49.70 | 40.85 | +0.30 | 45.1% | 1990 | 45.1% | -0.71 | 190.85 | 182.00 | 199.70 | — |
| — | 29.70 | 42.70 | 36.20 | +0.27 | 45.3% | 2010 | 45.3% | -0.73 | 208.10 | 201.20 | 215.00 | — |
| — | 24.00 | 41.10 | 32.55 | +0.25 | 45.4% | 2030 | 45.4% | -0.76 | 224.35 | 215.90 | 232.80 | — |
| — | 18.00 | 37.20 | 27.60 | +0.22 | 45.7% | 2060 | 45.7% | -0.79 | 248.00 | 240.30 | 255.70 | — |
| — | 16.00 | 34.00 | 25.00 | +0.20 | 45.9% | 2080 | 45.9% | -0.81 | 265.45 | 256.00 | 274.90 | — |
| — | 10.70 | 30.00 | 20.35 | +0.17 | 46.1% | 2110 | 46.1% | -0.83 | 291.45 | 282.00 | 300.90 | — |
| — | 9.90 | 27.00 | 18.45 | +0.15 | 46.3% | 2130 | 46.3% | -0.85 | 309.45 | 300.00 | 318.90 | — |
| — | 6.00 | 24.40 | 15.20 | +0.13 | 46.6% | 2160 | 46.6% | -0.87 | 336.85 | 328.00 | 345.70 | — |
| — | 4.60 | 22.10 | 13.35 | — | — | 2190 | — | — | 364.95 | 356.00 | 373.90 | — |
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.