Spot 1805.84
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 356.50 | 372.80 | 364.65 | +0.96 | 46.8% | 1450 | — | — | 3.52 | 0.05 | 7.00 | — |
| — | 328.00 | 344.00 | 336.00 | — | — | 1480 | — | — | 10.05 | 0.10 | 20.00 | — |
| — | 298.00 | 316.00 | 307.00 | +0.93 | 45.9% | 1510 | — | — | 10.65 | 1.30 | 20.00 | — |
| — | 275.50 | 293.20 | 284.35 | +0.91 | 45.6% | 1535 | 45.6% | -0.09 | 10.50 | 1.00 | 20.00 | — |
| — | 249.40 | 267.20 | 258.30 | +0.88 | 45.3% | 1565 | — | — | 13.60 | 8.20 | 19.00 | — |
| — | 227.50 | 246.00 | 236.75 | — | — | 1590 | 45.1% | -0.14 | 17.10 | 8.60 | 25.60 | — |
| — | 206.00 | 225.90 | 215.95 | +0.83 | 44.9% | 1615 | 44.9% | -0.17 | 21.75 | 12.00 | 31.50 | — |
| — | 192.00 | 209.00 | 200.50 | +0.81 | 44.8% | 1635 | 44.8% | -0.20 | 25.60 | 19.40 | 31.80 | — |
| — | 171.50 | 190.00 | 180.75 | — | — | 1660 | — | — | 31.00 | 22.00 | 40.00 | — |
| — | 156.30 | 176.00 | 166.15 | +0.74 | 44.6% | 1680 | 44.6% | -0.26 | 37.95 | 30.30 | 45.60 | — |
| — | 146.60 | 165.30 | 155.95 | — | — | 1695 | 44.5% | -0.28 | 41.10 | 32.20 | 50.00 | — |
| — | 135.00 | 148.90 | 141.95 | — | — | 1715 | 44.5% | -0.31 | 49.85 | 44.00 | 55.70 | — |
| 0 | 118.00 | 135.00 | 126.50 | +0.65 | 44.5% | 1740 | 44.5% | -0.36 | 58.40 | 50.80 | 66.00 | 10 |
| — | 112.70 | 125.60 | 119.15 | +0.63 | 44.5% | 1750 | 44.5% | -0.37 | 62.45 | 54.90 | 70.00 | — |
| — | 109.80 | 122.70 | 116.25 | +0.62 | 44.5% | 1755 | 44.5% | -0.38 | 63.30 | 57.00 | 69.60 | — |
| — | 107.00 | 119.90 | 113.45 | +0.61 | 44.5% | 1760 | 44.5% | -0.39 | 66.60 | 59.20 | 74.00 | — |
| — | 104.30 | 115.70 | 110.00 | +0.60 | 44.5% | 1765 | 44.5% | -0.40 | 69.00 | 61.50 | 76.50 | — |
| — | 100.90 | 115.00 | 107.95 | +0.60 | 44.5% | 1770 | 44.5% | -0.41 | 69.70 | 63.60 | 75.80 | — |
| — | 99.40 | 112.20 | 105.80 | +0.59 | 44.5% | 1775 | 44.5% | -0.42 | 72.35 | 66.10 | 78.60 | — |
| — | 96.00 | 109.60 | 102.80 | +0.58 | 44.5% | 1780 | 44.5% | -0.42 | 73.75 | 68.50 | 79.00 | — |
| — | 94.20 | 107.00 | 100.60 | +0.57 | 44.5% | 1785 | 44.5% | -0.43 | 78.25 | 70.80 | 85.70 | — |
| — | 90.80 | 106.90 | 98.85 | +0.56 | 44.5% | 1790 | 44.5% | -0.44 | 80.65 | 73.30 | 88.00 | — |
| — | 89.30 | 102.00 | 95.65 | +0.55 | 44.5% | 1795 | 44.5% | -0.45 | 82.70 | 77.10 | 88.30 | — |
| — | 86.00 | 99.60 | 92.80 | +0.54 | 44.6% | 1800 | 44.6% | -0.46 | 84.95 | 77.10 | 92.80 | — |
| — | 83.60 | 97.20 | 90.40 | +0.53 | 44.6% | 1805 | 44.6% | -0.47 | 87.30 | 78.80 | 95.80 | — |
| — | 81.30 | 94.90 | 88.10 | +0.53 | 44.6% | 1810 | 44.6% | -0.48 | 91.45 | 85.70 | 97.20 | — |
| — | 79.00 | 92.40 | 85.70 | +0.52 | 44.6% | 1815 | 44.6% | -0.48 | 93.85 | 87.70 | 100.00 | — |
| — | 76.80 | 90.30 | 83.55 | +0.51 | 44.6% | 1820 | 44.6% | -0.49 | 95.40 | 89.10 | 101.70 | — |
| — | 75.00 | 86.90 | 80.95 | +0.50 | 44.6% | 1825 | 44.6% | -0.50 | 98.75 | 91.90 | 105.60 | — |
| — | 72.40 | 87.50 | 79.95 | +0.49 | 44.7% | 1830 | 44.7% | -0.51 | 101.55 | 94.70 | 108.40 | — |
| — | 70.30 | 83.90 | 77.10 | +0.48 | 44.7% | 1835 | 44.7% | -0.52 | 105.85 | 100.40 | 111.30 | — |
| — | 68.30 | 81.80 | 75.05 | +0.48 | 44.7% | 1840 | 44.7% | -0.53 | 108.20 | 102.10 | 114.30 | — |
| — | 67.40 | 79.80 | 73.60 | +0.47 | 44.7% | 1845 | 44.7% | -0.54 | 110.45 | 103.60 | 117.30 | — |
| — | 64.20 | 79.60 | 71.90 | +0.46 | 44.7% | 1850 | 44.7% | -0.54 | 113.65 | 106.90 | 120.40 | — |
| — | 62.30 | 74.50 | 68.40 | +0.45 | 44.8% | 1855 | 44.8% | -0.55 | 116.00 | 108.60 | 123.40 | — |
| — | 61.50 | 76.00 | 68.75 | +0.44 | 44.8% | 1860 | 44.8% | -0.56 | 118.25 | 110.00 | 126.50 | — |
| — | 58.50 | 75.00 | 66.75 | +0.43 | 44.8% | 1865 | 44.8% | -0.57 | 122.75 | 115.80 | 129.70 | — |
| — | 56.70 | 71.60 | 64.15 | +0.43 | 44.8% | 1870 | 44.8% | -0.58 | 127.45 | 122.00 | 132.90 | — |
| — | 52.00 | 67.60 | 59.80 | +0.41 | 44.9% | 1880 | 44.9% | -0.59 | 132.85 | 125.70 | 140.00 | — |
| — | 48.30 | 64.70 | 56.50 | +0.39 | 45.0% | 1890 | 45.0% | -0.61 | 136.80 | 130.20 | 143.40 | — |
| — | 34.00 | 51.80 | 42.90 | +0.32 | 45.3% | 1940 | 45.3% | -0.68 | 173.30 | 164.60 | 182.00 | — |
| — | 28.50 | 48.00 | 38.25 | +0.29 | 45.4% | 1960 | 45.4% | -0.71 | 189.00 | 180.00 | 198.00 | — |
| — | 18.90 | 37.00 | 27.95 | +0.23 | 45.8% | 2010 | 45.8% | -0.77 | 227.85 | 218.80 | 236.90 | — |
| — | 16.00 | 32.80 | 24.40 | +0.21 | 46.0% | 2030 | 46.0% | -0.79 | 245.30 | 236.00 | 254.60 | — |
| — | 10.40 | 26.80 | 18.60 | +0.18 | 46.2% | 2060 | 46.2% | -0.82 | 270.45 | 262.00 | 278.90 | — |
| — | 8.00 | 27.80 | 17.90 | +0.16 | 46.4% | 2080 | 46.4% | -0.84 | 289.10 | 280.00 | 298.20 | — |
| — | 6.00 | 23.90 | 14.95 | +0.14 | 46.6% | 2110 | 46.6% | -0.87 | 315.30 | 306.10 | 324.50 | — |
| — | 2.00 | 21.30 | 11.65 | +0.12 | 46.9% | 2140 | 46.9% | -0.89 | 342.95 | 334.00 | 351.90 | — |
| — | 1.10 | 20.00 | 10.55 | +0.10 | 47.1% | 2170 | 47.1% | -0.91 | 371.90 | 362.50 | 381.30 | — |
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.