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 | |
| — | 167.20 | 191.40 | 179.30 | +0.94 | 40.7% | 1700 | 40.7% | -0.05 | 2.08 | 0.05 | 4.10 | — |
| — | 149.80 | 178.30 | 164.05 | +0.92 | 40.3% | 1720 | 40.3% | -0.08 | 3.65 | 2.00 | 5.30 | — |
| — | 137.80 | 159.90 | 148.85 | +0.90 | 39.9% | 1740 | 39.9% | -0.10 | 7.40 | 1.00 | 13.80 | — |
| — | 120.20 | 137.10 | 128.65 | +0.86 | 39.5% | 1760 | 39.5% | -0.14 | 6.85 | 3.00 | 10.70 | — |
| — | 102.40 | 119.20 | 110.80 | +0.82 | 39.1% | 1780 | 39.1% | -0.18 | 10.20 | 5.90 | 14.50 | — |
| — | 85.10 | 103.30 | 94.20 | +0.77 | 38.8% | 1800 | 38.8% | -0.23 | 12.70 | 9.10 | 16.30 | — |
| — | 70.70 | 88.80 | 79.75 | +0.71 | 38.5% | 1820 | 38.5% | -0.29 | 18.80 | 11.60 | 26.00 | — |
| — | 57.50 | 75.40 | 66.45 | +0.65 | 38.2% | 1840 | 38.2% | -0.35 | 26.70 | 18.40 | 35.00 | — |
| — | 45.70 | 63.20 | 54.45 | +0.58 | 38.0% | 1860 | 38.0% | -0.42 | 34.05 | 26.10 | 42.00 | — |
| — | 35.00 | 52.20 | 43.60 | +0.51 | 37.9% | 1880 | 37.9% | -0.49 | 42.40 | 34.80 | 50.00 | — |
| — | 35.80 | 49.30 | 42.55 | +0.49 | 37.8% | 1885 | 37.8% | -0.51 | 44.75 | 37.20 | 52.30 | — |
| — | 26.30 | 44.90 | 35.60 | +0.45 | 37.7% | 1895 | 37.7% | -0.55 | 52.10 | 43.70 | 60.50 | — |
| — | 26.50 | 42.50 | 34.50 | +0.44 | 37.7% | 1900 | 37.7% | -0.57 | 53.55 | 45.00 | 62.10 | — |
| — | 22.50 | 39.20 | 30.85 | +0.42 | 37.7% | 1905 | 37.7% | -0.58 | 56.90 | 47.80 | 66.00 | — |
| — | 19.50 | 37.10 | 28.30 | +0.40 | 37.6% | 1910 | 37.6% | -0.60 | 59.90 | 50.70 | 69.10 | — |
| — | 19.40 | 36.60 | 28.00 | +0.38 | 37.6% | 1915 | 37.6% | -0.62 | 62.95 | 53.70 | 72.20 | — |
| — | 15.50 | 34.80 | 25.15 | +0.37 | 37.6% | 1920 | 37.6% | -0.64 | 67.40 | 59.30 | 75.50 | — |
| — | 14.30 | 33.10 | 23.70 | +0.35 | 37.6% | 1925 | 37.6% | -0.65 | 69.30 | 59.80 | 78.80 | — |
| — | 14.80 | 29.70 | 22.25 | +0.33 | 37.5% | 1930 | 37.5% | -0.67 | 72.25 | 63.20 | 81.30 | — |
| — | 14.30 | 28.20 | 21.25 | +0.32 | 37.5% | 1935 | 37.5% | -0.69 | 76.10 | 66.60 | 85.60 | — |
| — | 12.50 | 21.00 | 16.75 | +0.30 | 37.5% | 1940 | 37.5% | -0.70 | 79.65 | 70.20 | 89.10 | — |
| — | 12.80 | 24.20 | 18.50 | +0.29 | 37.5% | 1945 | 37.5% | -0.72 | 83.35 | 74.00 | 92.70 | — |
| — | 9.90 | 21.10 | 15.50 | +0.27 | 37.4% | 1950 | 37.4% | -0.73 | 87.15 | 77.80 | 96.50 | — |
| — | 10.90 | 22.20 | 16.55 | +0.26 | 37.4% | 1955 | 37.4% | -0.75 | 90.90 | 81.50 | 100.30 | — |
| — | 5.00 | 23.30 | 14.15 | +0.24 | 37.4% | 1960 | 37.4% | -0.76 | 94.80 | 85.50 | 104.10 | — |
| — | 8.70 | 16.20 | 12.45 | +0.23 | 37.4% | 1965 | 37.4% | -0.77 | 98.60 | 89.60 | 107.60 | — |
| — | 2.60 | 21.40 | 12.00 | +0.22 | 37.4% | 1970 | 37.4% | -0.79 | 102.85 | 93.60 | 112.10 | — |
| — | 4.70 | 18.20 | 11.45 | +0.20 | 37.3% | 1975 | 37.3% | -0.80 | 107.00 | 97.70 | 116.30 | — |
| — | 7.60 | 12.70 | 10.15 | +0.19 | 37.3% | 1980 | 37.3% | -0.81 | 111.15 | 101.80 | 120.50 | — |
| — | 6.40 | 17.60 | 12.00 | +0.18 | 37.3% | 1985 | 37.3% | -0.82 | 116.40 | 102.70 | 130.10 | — |
| — | 5.50 | 11.70 | 8.60 | +0.17 | 37.3% | 1990 | 37.3% | -0.84 | 120.05 | 105.50 | 134.60 | — |
| — | 5.90 | 10.30 | 8.10 | +0.16 | 37.3% | 1995 | 37.3% | -0.85 | 119.80 | 108.60 | 131.00 | — |
| — | 5.70 | 10.20 | 7.95 | +0.15 | 37.3% | 2000 | 37.3% | -0.86 | 126.30 | 114.10 | 138.50 | — |
| — | 1.90 | 14.00 | 7.95 | +0.14 | 37.3% | 2005 | 37.3% | -0.87 | 132.55 | 123.10 | 142.00 | — |
| — | 4.00 | 9.80 | 6.90 | +0.13 | 37.3% | 2010 | 37.3% | -0.88 | 137.95 | 123.70 | 152.20 | — |
| — | 3.30 | 15.40 | 9.35 | +0.12 | 37.3% | 2015 | 37.3% | -0.89 | 140.50 | 126.30 | 154.70 | — |
| — | 4.00 | 7.90 | 5.95 | +0.11 | 37.3% | 2020 | 37.3% | -0.89 | 146.40 | 131.30 | 161.50 | — |
| — | 2.10 | 8.40 | 5.25 | +0.10 | 37.3% | 2030 | 37.3% | -0.91 | 153.35 | 140.20 | 166.50 | — |
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.