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 | |
| — | 350.00 | 365.00 | 357.50 | +0.99 | 61.4% | 1450 | 61.4% | -0.01 | 0.65 | 0.40 | 0.90 | — |
| — | 320.10 | 334.70 | 327.40 | +0.99 | 59.2% | 1480 | 59.2% | -0.01 | 0.78 | 0.65 | 0.90 | — |
| — | 290.90 | 305.20 | 298.05 | +0.98 | 57.4% | 1510 | 57.4% | -0.02 | 1.50 | 1.00 | 2.00 | — |
| — | 213.50 | 228.00 | 220.75 | +0.94 | 53.7% | 1590 | 53.7% | -0.06 | 4.05 | 3.40 | 4.70 | — |
| — | 190.20 | 205.50 | 197.85 | +0.92 | 53.0% | 1615 | 53.0% | -0.08 | 5.70 | 5.00 | 6.40 | — |
| — | 175.00 | 184.10 | 179.55 | +0.90 | 52.4% | 1635 | 52.4% | -0.10 | 7.55 | 6.90 | 8.20 | — |
| — | 150.00 | 162.50 | 156.25 | +0.86 | 51.9% | 1660 | 51.9% | -0.14 | 10.65 | 10.00 | 11.30 | — |
| — | 133.80 | 148.20 | 141.00 | +0.83 | 51.6% | 1680 | 51.6% | -0.17 | 13.90 | 13.40 | 14.40 | — |
| — | 122.40 | 134.70 | 128.55 | +0.80 | 51.4% | 1695 | 51.4% | -0.20 | 17.15 | 16.10 | 18.20 | — |
| — | 108.80 | 118.80 | 113.80 | +0.76 | 51.2% | 1715 | 51.2% | -0.24 | 23.15 | 21.10 | 25.20 | — |
| — | 93.30 | 100.20 | 96.75 | +0.70 | 51.1% | 1740 | 51.1% | -0.30 | 29.60 | 28.30 | 30.90 | — |
| — | — | — | — | +0.67 | 51.1% | 1750 | 51.1% | -0.33 | — | — | — | — |
| — | 82.20 | 87.20 | 84.70 | +0.65 | 51.1% | 1760 | 51.1% | -0.35 | 36.95 | 35.50 | 38.40 | — |
| — | — | — | — | +0.62 | 51.1% | 1770 | 51.1% | -0.38 | — | — | — | — |
| — | 67.90 | 78.50 | 73.20 | +0.59 | 51.1% | 1780 | 51.1% | -0.41 | 45.35 | 43.70 | 47.00 | — |
| — | — | — | — | +0.56 | 51.2% | 1790 | 51.2% | -0.44 | — | — | — | — |
| — | 59.50 | 67.90 | 63.70 | +0.54 | 51.2% | 1800 | 51.2% | -0.46 | 54.95 | 53.10 | 56.80 | — |
| — | 56.70 | 61.00 | 58.85 | +0.52 | 51.3% | 1805 | 51.3% | -0.48 | 58.15 | 55.60 | 60.70 | — |
| — | 54.70 | 62.20 | 58.45 | +0.51 | 51.3% | 1810 | 51.3% | -0.49 | 59.85 | 58.20 | 61.50 | — |
| — | 52.60 | 60.40 | 56.50 | +0.49 | 51.3% | 1815 | 51.3% | -0.50 | 62.65 | 60.80 | 64.50 | — |
| — | 50.30 | 57.80 | 54.05 | +0.48 | 51.4% | 1820 | 51.4% | -0.52 | 65.30 | 63.30 | 67.30 | — |
| — | 48.10 | 55.60 | 51.85 | +0.47 | 51.4% | 1825 | 51.4% | -0.53 | 68.00 | 66.10 | 69.90 | — |
| — | 46.10 | 49.50 | 47.80 | +0.45 | 51.5% | 1830 | 51.5% | -0.55 | 71.35 | 69.00 | 73.70 | — |
| — | 44.10 | 49.00 | 46.55 | +0.44 | 51.5% | 1835 | 51.5% | -0.56 | 72.05 | 67.90 | 76.20 | — |
| — | 39.10 | 48.00 | 43.55 | +0.43 | 51.6% | 1840 | 51.6% | -0.57 | 75.85 | 70.40 | 81.30 | — |
| — | 40.40 | 43.50 | 41.95 | +0.42 | 51.6% | 1845 | 51.6% | -0.58 | 79.65 | 73.40 | 85.90 | — |
| — | 35.60 | 41.60 | 38.60 | +0.40 | 51.7% | 1850 | 51.7% | -0.60 | 81.05 | 76.50 | 85.60 | — |
| — | 36.80 | 40.70 | 38.75 | +0.39 | 51.7% | 1855 | 51.7% | -0.61 | 86.75 | 84.30 | 89.20 | — |
| — | 35.20 | 38.10 | 36.65 | +0.38 | 51.8% | 1860 | 51.8% | -0.62 | 89.80 | 87.10 | 92.50 | — |
| — | 33.70 | 37.40 | 35.55 | +0.36 | 51.8% | 1865 | 51.8% | -0.64 | 91.15 | 86.10 | 96.20 | — |
| — | 32.70 | 38.40 | 35.55 | +0.35 | 51.9% | 1870 | 51.9% | -0.65 | 95.55 | 87.60 | 103.50 | — |
| — | 30.00 | 32.50 | 31.25 | +0.33 | 52.0% | 1880 | 52.0% | -0.67 | 102.50 | 99.20 | 105.80 | — |
| — | 26.80 | 29.70 | 28.25 | +0.31 | 52.1% | 1890 | — | — | 110.55 | 107.30 | 113.80 | — |
| — | 23.10 | 25.50 | 24.30 | +0.28 | 52.3% | 1905 | 52.3% | -0.73 | 121.85 | 117.50 | 126.20 | — |
| — | 11.60 | 20.90 | 16.25 | +0.21 | 52.7% | 1940 | 52.7% | -0.79 | 150.05 | 143.70 | 156.40 | — |
| — | 13.20 | 14.50 | 13.85 | +0.18 | 53.0% | 1960 | — | — | 167.70 | 161.00 | 174.40 | — |
| — | — | — | — | +0.11 | 53.6% | 2010 | 53.6% | -0.89 | — | — | — | — |
| — | — | — | — | +0.09 | 53.9% | 2030 | 53.9% | -0.91 | — | — | — | — |
| — | 4.20 | 5.30 | 4.75 | +0.07 | 54.2% | 2060 | 54.2% | -0.94 | 257.90 | 250.60 | 265.20 | — |
| — | 3.20 | 4.40 | 3.80 | +0.06 | 54.5% | 2080 | 54.5% | -0.95 | 276.80 | 269.30 | 284.30 | — |
| — | — | — | — | +0.04 | 54.8% | 2110 | — | — | — | — | — | — |
| — | 1.35 | 4.80 | 3.08 | +0.03 | 55.2% | 2140 | 55.2% | -0.98 | 335.55 | 328.30 | 342.80 | — |
| — | — | — | — | — | — | 2170 | — | — | — | — | — | — |
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.