Spot 1646.47
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 385.40 | 393.60 | 389.50 | +0.85 | 40.8% | 1320 | 40.8% | -0.15 | 37.20 | 36.00 | 38.40 | — |
| — | 339.70 | 348.90 | 344.30 | +0.81 | 40.3% | 1380 | 40.3% | -0.19 | 51.55 | 49.50 | 53.60 | — |
| — | 311.00 | 318.70 | 314.85 | +0.78 | 40.1% | 1420 | 40.1% | -0.22 | 62.30 | 60.20 | 64.40 | — |
| — | 283.90 | 292.50 | 288.20 | +0.75 | 39.9% | 1460 | 39.9% | -0.26 | 74.10 | 72.50 | 75.70 | — |
| — | 256.60 | 267.70 | 262.15 | +0.71 | 39.8% | 1500 | 39.8% | -0.29 | 87.60 | 86.20 | 89.00 | — |
| — | 232.80 | 243.50 | 238.15 | +0.68 | 39.7% | 1540 | 39.7% | -0.33 | 103.35 | 101.70 | 105.00 | — |
| — | 222.30 | 230.90 | 226.60 | +0.66 | 39.6% | 1560 | 39.6% | -0.35 | 111.15 | 109.20 | 113.10 | — |
| — | 211.30 | 218.20 | 214.75 | — | — | 1580 | — | — | 119.85 | 117.90 | 121.80 | — |
| — | 201.30 | 206.90 | 204.10 | +0.62 | 39.6% | 1600 | 39.6% | -0.39 | 128.95 | 127.90 | 130.00 | — |
| — | 190.70 | 196.80 | 193.75 | +0.60 | 39.5% | 1620 | 39.5% | -0.41 | 139.10 | 137.40 | 140.80 | — |
| — | 182.10 | 185.90 | 184.00 | +0.59 | 39.5% | 1640 | 39.5% | -0.42 | 148.80 | 147.00 | 150.60 | — |
| — | 170.10 | 176.50 | 173.30 | +0.57 | 39.5% | 1660 | 39.5% | -0.44 | 160.30 | 157.90 | 162.70 | — |
| — | 163.70 | 167.40 | 165.55 | +0.55 | 39.5% | 1680 | 39.5% | -0.46 | 170.40 | 168.70 | 172.10 | — |
| — | 152.90 | 158.80 | 155.85 | +0.53 | 39.5% | 1700 | 39.5% | -0.48 | 181.70 | 179.50 | 183.90 | — |
| — | 146.90 | 150.60 | 148.75 | +0.51 | 39.5% | 1720 | 39.5% | -0.50 | 192.75 | 190.50 | 195.00 | — |
| — | 138.60 | 142.60 | 140.60 | +0.49 | 39.5% | 1740 | 39.5% | -0.52 | 205.45 | 203.20 | 207.70 | — |
| — | 123.50 | 128.00 | 125.75 | +0.46 | 39.6% | 1780 | 39.6% | -0.56 | 229.95 | 227.90 | 232.00 | — |
| — | 111.20 | 114.70 | 112.95 | +0.42 | 39.6% | 1820 | 39.6% | -0.60 | 256.40 | 251.80 | 261.00 | — |
| — | 95.70 | 102.60 | 99.15 | +0.39 | 39.7% | 1860 | 39.7% | -0.63 | 285.65 | 282.70 | 288.60 | — |
| — | 85.20 | 91.80 | 88.50 | +0.36 | 39.8% | 1900 | 39.8% | -0.66 | 314.10 | 311.00 | 317.20 | — |
| — | 72.60 | 77.50 | 75.05 | +0.32 | 39.9% | 1960 | 39.9% | -0.71 | 360.30 | 355.80 | 364.80 | — |
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.