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 | |
| — | 347.70 | 364.80 | 356.25 | +1.00 | 50.3% | 1450 | 50.3% | +0.00 | — | — | 4.90 | — |
| — | 318.00 | 335.10 | 326.55 | +1.00 | 51.1% | 1480 | 51.1% | +0.00 | — | — | 0.50 | — |
| — | 288.50 | 302.80 | 295.65 | +1.00 | 54.6% | 1510 | 54.6% | -0.00 | — | — | 1.55 | — |
| — | 263.60 | 277.70 | 270.65 | +1.00 | 59.2% | 1535 | 59.2% | -0.00 | — | — | 1.30 | — |
| — | 233.60 | 248.10 | 240.85 | +1.00 | 63.5% | 1565 | 63.5% | -0.00 | — | — | 4.80 | — |
| — | 208.60 | 222.50 | 215.55 | +1.00 | 63.1% | 1590 | 63.1% | -0.00 | — | — | 4.70 | — |
| — | 183.70 | 197.30 | 190.50 | +1.00 | 59.0% | 1615 | 59.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 163.70 | 177.90 | 170.80 | +0.99 | 54.2% | 1635 | 54.2% | -0.01 | — | — | 1.30 | — |
| — | 138.70 | 153.00 | 145.85 | +0.99 | 48.6% | 1660 | 48.6% | -0.01 | — | — | 0.30 | — |
| — | 118.90 | 132.50 | 125.70 | +0.99 | 45.2% | 1680 | 45.2% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 104.10 | 115.80 | 109.95 | +0.98 | 43.4% | 1695 | 43.4% | -0.02 | 0.45 | 0.25 | 0.65 | — |
| — | 84.10 | 99.10 | 91.60 | +0.96 | 41.8% | 1715 | 41.8% | -0.04 | 0.97 | 0.65 | 1.30 | — |
| — | 72.60 | 87.40 | 80.00 | +0.93 | 41.1% | 1727.5 | 41.1% | -0.07 | 1.57 | 1.20 | 1.95 | — |
| — | 61.00 | 73.10 | 67.05 | +0.90 | 40.5% | 1740 | 40.5% | -0.10 | 2.52 | 2.20 | 2.85 | — |
| — | 52.30 | 67.40 | 59.85 | +0.86 | 40.1% | 1750 | 40.1% | -0.14 | 3.60 | 3.10 | 4.10 | — |
| — | 47.40 | 62.90 | 55.15 | +0.84 | 40.0% | 1755 | 40.0% | -0.16 | 4.30 | 3.80 | 4.80 | — |
| — | 44.00 | 55.00 | 49.50 | +0.81 | 39.8% | 1760 | 39.8% | -0.19 | 5.45 | 4.70 | 6.20 | — |
| — | 40.80 | 52.50 | 46.65 | +0.79 | 39.7% | 1765 | 39.7% | -0.21 | 6.10 | 5.60 | 6.60 | — |
| — | 37.70 | 47.30 | 42.50 | +0.76 | 39.6% | 1770 | 39.6% | -0.24 | 7.00 | 6.30 | 7.70 | — |
| — | 35.10 | 42.80 | 38.95 | +0.73 | 39.4% | 1775 | 39.4% | -0.27 | 8.70 | 7.90 | 9.50 | — |
| — | 32.70 | 39.30 | 36.00 | +0.69 | 39.3% | 1780 | 39.3% | -0.31 | 10.25 | 9.20 | 11.30 | — |
| — | 30.40 | 36.60 | 33.50 | +0.66 | 39.2% | 1785 | 39.2% | -0.34 | 11.90 | 10.50 | 13.30 | — |
| — | 23.40 | 35.90 | 29.65 | +0.63 | 39.1% | 1790 | 39.1% | -0.37 | 13.60 | 12.40 | 14.80 | — |
| — | 24.10 | 32.90 | 28.50 | +0.59 | 39.0% | 1795 | 39.0% | -0.41 | 15.35 | 14.30 | 16.40 | — |
| — | 22.40 | 31.50 | 26.95 | +0.57 | 38.9% | 1797.5 | 38.9% | -0.43 | 16.90 | 15.40 | 18.40 | — |
| — | 21.30 | 25.00 | 23.15 | +0.55 | 38.9% | 1800 | 38.9% | -0.45 | 17.50 | 16.30 | 18.70 | — |
| — | 20.00 | 24.00 | 22.00 | +0.53 | 38.8% | 1802.5 | 38.8% | -0.47 | 17.35 | 13.70 | 21.00 | — |
| — | 20.00 | 25.00 | 22.50 | +0.52 | 38.8% | 1805 | 38.8% | -0.49 | 20.45 | 18.70 | 22.20 | — |
| — | 17.80 | 21.20 | 19.50 | +0.50 | 38.7% | 1807.5 | 38.7% | -0.50 | 20.90 | 15.70 | 26.10 | — |
| — | 17.40 | 20.20 | 18.80 | +0.48 | 38.7% | 1810 | 38.7% | -0.52 | 20.70 | 16.30 | 25.10 | — |
| — | 15.40 | 19.00 | 17.20 | +0.46 | 38.6% | 1812.5 | 38.6% | -0.54 | 23.05 | 18.10 | 28.00 | — |
| — | 14.50 | 17.90 | 16.20 | +0.44 | 38.6% | 1815 | 38.6% | -0.56 | 23.85 | 19.90 | 27.80 | — |
| — | 13.60 | 16.80 | 15.20 | +0.42 | 38.5% | 1817.5 | 38.5% | -0.58 | 28.25 | 23.10 | 33.40 | — |
| — | 12.70 | 15.70 | 14.20 | +0.40 | 38.5% | 1820 | 38.5% | -0.60 | 27.80 | 25.60 | 30.00 | — |
| — | 11.80 | 18.40 | 15.10 | +0.38 | 38.4% | 1822.5 | 38.4% | -0.62 | 28.20 | 23.50 | 32.90 | — |
| — | 11.00 | 13.80 | 12.40 | +0.36 | 38.4% | 1825 | 38.4% | -0.64 | 30.35 | 25.90 | 34.80 | — |
| — | 7.20 | 12.90 | 10.05 | +0.34 | 38.4% | 1827.5 | 38.4% | -0.66 | 36.00 | 30.60 | 41.40 | — |
| — | 10.00 | 12.10 | 11.05 | +0.33 | 38.3% | 1830 | 38.3% | -0.67 | 34.30 | 31.70 | 36.90 | — |
| — | 8.70 | 10.60 | 9.65 | +0.29 | 38.2% | 1835 | 38.2% | -0.71 | 38.65 | 35.80 | 41.50 | — |
| — | 6.70 | 9.20 | 7.95 | +0.25 | 38.2% | 1840 | 38.2% | -0.75 | 42.10 | 38.20 | 46.00 | — |
| — | 5.70 | 7.70 | 6.70 | +0.23 | 38.1% | 1845 | 38.1% | -0.77 | 45.75 | 40.40 | 51.10 | — |
| — | 5.00 | 6.50 | 5.75 | +0.20 | 38.1% | 1850 | 38.1% | -0.80 | 50.85 | 45.90 | 55.80 | — |
| — | 3.90 | 5.50 | 4.70 | +0.17 | 38.0% | 1855 | 38.0% | -0.83 | 55.65 | 50.30 | 61.00 | — |
| — | 3.40 | 4.50 | 3.95 | +0.15 | 38.0% | 1860 | 38.0% | -0.85 | 59.10 | 53.90 | 64.30 | — |
| — | 2.95 | 3.70 | 3.33 | +0.13 | 38.1% | 1865 | 38.1% | -0.87 | 62.45 | 56.00 | 68.90 | — |
| — | 2.05 | 3.10 | 2.58 | +0.11 | 38.1% | 1870 | 38.1% | -0.90 | 67.05 | 60.90 | 73.20 | — |
| — | 1.50 | 2.30 | 1.90 | +0.08 | 38.4% | 1880 | 38.4% | -0.92 | 75.10 | 67.10 | 83.10 | — |
| — | 0.90 | 1.60 | 1.25 | +0.06 | 38.8% | 1890 | 38.8% | -0.94 | 86.20 | 79.20 | 93.20 | — |
| — | 0.35 | 1.05 | 0.70 | +0.04 | 39.7% | 1905 | 39.7% | -0.97 | 100.55 | 93.40 | 107.70 | — |
| — | — | 0.40 | — | +0.02 | 41.6% | 1925 | 41.6% | -0.98 | 120.30 | 113.20 | 127.40 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 1940 | — | — | 135.30 | 128.20 | 142.40 | — |
| — | — | 0.20 | — | — | — | 1960 | 46.2% | -1.00 | 155.40 | 148.40 | 162.40 | — |
| — | — | 0.35 | — | +0.00 | 49.4% | 1985 | 49.4% | -1.00 | 179.95 | 172.50 | 187.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.00 | 51.5% | 2010 | 51.5% | -1.00 | 205.35 | 198.30 | 212.40 | — |
| — | — | 0.05 | — | +0.00 | 52.1% | 2030 | 52.1% | -1.00 | 225.25 | 218.10 | 232.40 | — |
| — | — | 0.15 | — | +0.00 | 51.6% | 2060 | 51.6% | -1.00 | 255.25 | 248.10 | 262.40 | — |
| — | — | 3.30 | — | +0.00 | 50.8% | 2080 | 50.8% | -1.00 | 275.25 | 268.10 | 282.40 | — |
| — | — | 2.60 | — | +0.00 | 50.0% | 2110 | 50.0% | -1.00 | 305.60 | 298.80 | 312.40 | — |
| — | — | 3.60 | — | +0.00 | 49.6% | 2140 | 49.6% | -1.00 | 335.00 | 327.60 | 342.40 | — |
| — | — | 4.90 | — | +0.00 | 49.9% | 2170 | 49.9% | -1.00 | 365.25 | 358.10 | 372.40 | — |
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.