Spot 1838.57
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 359.80 | 389.10 | 374.45 | — | — | 1480 | — | — | 8.25 | 5.20 | 11.30 | — |
| — | 310.50 | 333.40 | 321.95 | +0.90 | 49.8% | 1540 | 49.8% | -0.10 | 12.95 | 10.90 | 15.00 | — |
| — | 292.90 | 315.80 | 304.35 | +0.89 | 49.7% | 1560 | 49.7% | -0.11 | 16.70 | 12.60 | 20.80 | — |
| — | 154.60 | 174.70 | 164.65 | +0.69 | 48.2% | 1740 | 48.2% | -0.31 | 58.15 | 44.00 | 72.30 | — |
| — | 148.10 | 167.60 | 157.85 | +0.67 | 48.1% | 1750 | 48.1% | -0.33 | 61.60 | 49.70 | 73.50 | — |
| — | 141.80 | 162.90 | 152.35 | +0.66 | 48.1% | 1760 | 48.1% | -0.34 | 66.15 | 54.90 | 77.40 | — |
| — | 135.60 | 156.70 | 146.15 | +0.64 | 48.0% | 1770 | 48.0% | -0.36 | 67.50 | 56.10 | 78.90 | — |
| — | 129.50 | 150.50 | 140.00 | +0.63 | 47.9% | 1780 | 47.9% | -0.37 | 76.35 | 67.20 | 85.50 | — |
| — | 123.60 | 145.00 | 134.30 | +0.61 | 47.8% | 1790 | 47.8% | -0.39 | 77.50 | 65.30 | 89.70 | — |
| — | 117.30 | 139.90 | 128.60 | +0.60 | 47.7% | 1800 | 47.7% | -0.40 | 81.05 | 68.20 | 93.90 | — |
| — | 114.50 | 137.10 | 125.80 | +0.59 | 47.6% | 1805 | 47.6% | -0.41 | 84.75 | 73.30 | 96.20 | — |
| — | 111.80 | 133.40 | 122.60 | +0.58 | 47.6% | 1810 | 47.6% | -0.42 | 86.30 | 74.20 | 98.40 | — |
| — | 103.70 | 129.80 | 116.75 | +0.57 | 47.5% | 1815 | 47.5% | -0.43 | 88.80 | 77.80 | 99.80 | — |
| — | 104.00 | 128.60 | 116.30 | +0.57 | 47.5% | 1820 | 47.5% | -0.44 | 90.95 | 78.90 | 103.00 | — |
| — | 104.50 | 125.90 | 115.20 | +0.56 | 47.4% | 1825 | 47.4% | -0.44 | 92.60 | 82.50 | 102.70 | — |
| — | 102.00 | 123.30 | 112.65 | +0.55 | 47.4% | 1830 | 47.4% | -0.45 | 92.80 | 83.10 | 102.50 | — |
| — | 98.50 | 120.90 | 109.70 | +0.55 | 47.3% | 1835 | 47.3% | -0.46 | 96.55 | 85.60 | 107.50 | — |
| — | 93.80 | 118.30 | 106.05 | +0.54 | 47.2% | 1840 | 47.2% | -0.46 | 100.35 | 88.10 | 112.60 | — |
| — | 94.10 | 114.40 | 104.25 | +0.53 | 47.2% | 1845 | 47.2% | -0.47 | 102.85 | 90.60 | 115.10 | — |
| — | 92.50 | 113.10 | 102.80 | +0.52 | 47.1% | 1850 | 47.1% | -0.48 | 106.80 | 96.00 | 117.60 | — |
| — | 87.80 | 109.50 | 98.65 | +0.51 | 47.1% | 1855 | 47.1% | -0.49 | 107.60 | 97.00 | 118.20 | — |
| — | 84.10 | 108.30 | 96.20 | +0.51 | 47.0% | 1860 | 47.0% | -0.50 | 109.20 | 98.40 | 120.00 | — |
| — | 86.20 | 102.30 | 94.25 | — | — | 1862.5 | — | — | 111.05 | 100.80 | 121.30 | — |
| — | 81.80 | 105.90 | 93.85 | — | — | 1865 | 47.0% | -0.51 | 111.80 | 101.00 | 122.60 | — |
| — | 80.60 | 104.80 | 92.70 | — | — | 1867.5 | — | — | 114.65 | 102.40 | 126.90 | — |
| — | 79.50 | 103.60 | 91.55 | — | — | 1870 | — | — | 115.15 | 105.00 | 125.30 | — |
| — | 78.40 | 102.40 | 90.40 | — | — | 1872.5 | 46.9% | -0.52 | 115.85 | 105.10 | 126.60 | — |
| — | 81.20 | 96.80 | 89.00 | — | — | 1875 | — | — | 117.00 | 106.00 | 128.00 | — |
| — | 75.00 | 99.00 | 87.00 | — | — | 1880 | 46.8% | -0.53 | 120.20 | 104.40 | 136.00 | — |
| — | 74.70 | 96.70 | 85.70 | — | — | 1885 | 46.7% | -0.54 | 122.55 | 111.60 | 133.50 | — |
| — | 72.50 | 94.80 | 83.65 | +0.46 | 46.7% | 1890 | 46.7% | -0.55 | 126.20 | 116.10 | 136.30 | — |
| — | 68.70 | 92.30 | 80.50 | +0.45 | 46.6% | 1895 | 46.6% | -0.55 | 128.20 | 117.30 | 139.10 | — |
| — | 59.40 | 81.70 | 70.55 | +0.41 | 46.3% | 1920 | 46.3% | -0.59 | 143.05 | 132.30 | 153.80 | — |
| — | 43.40 | 72.10 | 57.75 | +0.37 | 46.0% | 1950 | 46.0% | -0.64 | 163.20 | 154.10 | 172.30 | — |
| — | 36.60 | 64.90 | 50.75 | +0.34 | 45.7% | 1970 | 45.7% | -0.67 | 176.30 | 166.90 | 185.70 | — |
| — | 42.20 | 59.20 | 50.70 | +0.31 | 45.5% | 1990 | 45.5% | -0.70 | 190.15 | 180.60 | 199.70 | — |
| — | 26.30 | 38.00 | 32.15 | +0.22 | 44.6% | 2060 | 44.6% | -0.79 | 241.25 | 229.90 | 252.60 | — |
| — | 21.50 | 38.10 | 29.80 | +0.20 | 44.3% | 2080 | 44.3% | -0.81 | 259.75 | 245.30 | 274.20 | — |
| — | 6.30 | 30.00 | 18.15 | +0.14 | 43.6% | 2140 | 43.6% | -0.87 | 311.05 | 296.50 | 325.60 | — |
| — | 8.60 | 13.50 | 11.05 | +0.09 | 42.9% | 2200 | 42.9% | -0.92 | 365.85 | 351.30 | 380.40 | — |
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.