Spot 1876.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 188.70 | 218.40 | 203.55 | +0.84 | 38.5% | 1700 | 38.5% | -0.16 | 16.70 | 12.40 | 21.00 | — |
| — | 179.30 | 210.30 | 194.80 | +0.82 | 38.4% | 1710 | 38.4% | -0.18 | 18.30 | 9.50 | 27.10 | — |
| — | 176.80 | 202.30 | 189.55 | +0.81 | 38.3% | 1720 | 38.3% | -0.19 | 22.65 | 11.20 | 34.10 | — |
| — | 163.50 | 194.40 | 178.95 | +0.80 | 38.1% | 1730 | 38.1% | -0.20 | 25.80 | 15.80 | 35.80 | — |
| — | 162.20 | 186.70 | 174.45 | +0.78 | 38.0% | 1740 | 38.0% | -0.22 | 30.55 | 22.30 | 38.80 | — |
| — | 151.10 | 179.00 | 165.05 | +0.77 | 37.8% | 1750 | 37.8% | -0.23 | 29.95 | 18.70 | 41.20 | — |
| — | 141.10 | 171.60 | 156.35 | +0.75 | 37.7% | 1760 | 37.7% | -0.25 | 33.55 | 26.00 | 41.10 | — |
| — | 134.60 | 163.80 | 149.20 | +0.74 | 37.6% | 1770 | 37.6% | -0.27 | 33.55 | 22.50 | 44.60 | — |
| — | 127.60 | 158.10 | 142.85 | +0.72 | 37.5% | 1780 | 37.5% | -0.28 | 39.20 | 29.20 | 49.20 | — |
| — | 121.40 | 150.50 | 135.95 | +0.70 | 37.3% | 1790 | 37.3% | -0.30 | 40.90 | 28.50 | 53.30 | — |
| — | 114.90 | 144.40 | 129.65 | +0.68 | 37.2% | 1800 | 37.2% | -0.32 | 41.55 | 33.10 | 50.00 | — |
| — | 114.60 | 133.80 | 124.20 | +0.66 | 37.1% | 1810 | 37.1% | -0.34 | 49.60 | 38.80 | 60.40 | — |
| — | 108.00 | 127.00 | 117.50 | +0.65 | 37.0% | 1820 | 37.0% | -0.36 | 51.45 | 38.70 | 64.20 | — |
| — | 101.70 | 120.90 | 111.30 | +0.63 | 36.9% | 1830 | 36.9% | -0.38 | 57.20 | 46.00 | 68.40 | — |
| — | 89.80 | 115.80 | 102.80 | +0.61 | 36.8% | 1840 | 36.8% | -0.40 | 58.00 | 48.00 | 68.00 | — |
| — | 88.80 | 111.10 | 99.95 | +0.59 | 36.7% | 1850 | 36.7% | -0.42 | 63.35 | 52.70 | 74.00 | — |
| — | 83.00 | 105.30 | 94.15 | +0.57 | 36.6% | 1860 | 36.6% | -0.44 | 68.75 | 56.20 | 81.30 | — |
| — | 77.40 | 100.00 | 88.70 | +0.55 | 36.5% | 1870 | 36.5% | -0.46 | 70.80 | 59.60 | 82.00 | — |
| — | 69.30 | 97.10 | 83.20 | +0.53 | 36.4% | 1880 | 36.4% | -0.48 | 78.95 | 69.00 | 88.90 | — |
| — | 64.10 | 92.10 | 78.10 | +0.51 | 36.3% | 1890 | 36.3% | -0.50 | 82.60 | 69.20 | 96.00 | — |
| — | 61.00 | 85.00 | 73.00 | +0.49 | 36.2% | 1900 | 36.2% | -0.52 | 87.30 | 75.70 | 98.90 | — |
| — | 54.50 | 80.30 | 67.40 | +0.47 | 36.1% | 1910 | 36.1% | -0.54 | 92.85 | 79.60 | 106.10 | — |
| — | 51.40 | 71.40 | 61.40 | +0.45 | 36.0% | 1920 | 36.0% | -0.56 | 97.20 | 82.50 | 111.90 | — |
| — | 50.00 | 70.00 | 60.00 | +0.43 | 35.9% | 1930 | 35.9% | -0.58 | 104.40 | 91.70 | 117.10 | — |
| — | 45.30 | 65.30 | 55.30 | +0.41 | 35.8% | 1940 | 35.8% | -0.60 | 112.05 | 98.60 | 125.50 | — |
| — | 41.50 | 60.30 | 50.90 | +0.39 | 35.7% | 1950 | 35.7% | -0.62 | 115.35 | 105.20 | 125.50 | — |
| — | 36.90 | 56.90 | 46.90 | +0.37 | 35.6% | 1960 | 35.6% | -0.64 | 120.40 | 106.40 | 134.40 | — |
| — | 34.30 | 54.20 | 44.25 | +0.35 | 35.5% | 1970 | 35.5% | -0.66 | 127.30 | 116.80 | 137.80 | — |
| — | 30.10 | 51.90 | 41.00 | +0.33 | 35.4% | 1980 | 35.4% | -0.68 | 133.95 | 123.60 | 144.30 | — |
| — | 24.30 | 48.60 | 36.45 | +0.31 | 35.3% | 1990 | 35.3% | -0.70 | 141.55 | 132.00 | 151.10 | — |
| — | 21.60 | 45.80 | 33.70 | +0.29 | 35.2% | 2000 | 35.2% | -0.72 | 149.50 | 137.60 | 161.40 | — |
| — | 23.30 | 42.80 | 33.05 | +0.28 | 35.1% | 2010 | 35.1% | -0.73 | 155.40 | 141.40 | 169.40 | — |
| — | 15.20 | 40.20 | 27.70 | +0.26 | 35.0% | 2020 | 35.0% | -0.75 | 164.90 | 153.00 | 176.80 | — |
| — | 20.80 | 37.50 | 29.15 | +0.24 | 34.9% | 2030 | 34.9% | -0.77 | 171.00 | 159.80 | 182.20 | — |
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.