Spot 1897.69
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.20 | 174.50 | 159.85 | +0.94 | 37.7% | 1740 | 37.7% | -0.06 | — | — | 6.00 | — |
| — | 135.50 | 164.80 | 150.15 | +0.92 | 36.9% | 1750 | 36.9% | -0.08 | 1.73 | 0.05 | 3.40 | — |
| — | 126.20 | 152.50 | 139.35 | +0.91 | 36.0% | 1760 | 36.0% | -0.09 | 3.00 | 1.60 | 4.40 | — |
| — | 116.60 | 145.90 | 131.25 | +0.90 | 35.3% | 1770 | 35.3% | -0.10 | 5.15 | 0.50 | 9.80 | — |
| — | 111.30 | 133.20 | 122.25 | +0.88 | 34.6% | 1780 | 34.6% | -0.12 | 3.42 | 1.85 | 5.00 | — |
| — | 102.30 | 121.10 | 111.70 | +0.86 | 34.0% | 1790 | 34.0% | -0.14 | 7.03 | 2.45 | 11.60 | — |
| — | 95.00 | 112.30 | 103.65 | +0.84 | 33.5% | 1800 | 33.5% | -0.16 | 5.35 | 4.70 | 6.00 | — |
| — | 87.50 | 103.70 | 95.60 | +0.82 | 33.1% | 1810 | 33.1% | -0.18 | 10.20 | 3.90 | 16.50 | — |
| — | 79.10 | 95.20 | 87.15 | +0.80 | 32.8% | 1820 | 32.8% | -0.20 | — | — | 18.00 | — |
| — | 74.90 | 91.10 | 83.00 | +0.78 | 32.7% | 1825 | 32.7% | -0.22 | 8.70 | 6.50 | 10.90 | — |
| — | 71.00 | 87.10 | 79.05 | +0.77 | 32.5% | 1830 | 32.5% | -0.23 | 5.83 | 0.55 | 11.10 | — |
| — | 65.70 | 83.20 | 74.45 | +0.76 | 32.4% | 1835 | 32.4% | -0.24 | 11.15 | 1.50 | 20.80 | — |
| — | 63.20 | 79.30 | 71.25 | +0.74 | 32.3% | 1840 | 32.3% | -0.26 | 13.35 | 9.00 | 17.70 | — |
| — | 58.20 | 75.60 | 66.90 | +0.73 | 32.3% | 1845 | 32.3% | -0.27 | 13.45 | 3.80 | 23.10 | — |
| — | 54.60 | 72.00 | 63.30 | +0.71 | 32.2% | 1850 | 32.2% | -0.29 | 12.40 | 5.20 | 19.60 | — |
| — | 53.00 | 68.50 | 60.75 | +0.70 | 32.2% | 1855 | 32.2% | -0.30 | 16.50 | 7.10 | 25.90 | — |
| — | 47.60 | 65.10 | 56.35 | +0.68 | 32.1% | 1860 | 32.1% | -0.32 | 15.55 | 13.00 | 18.10 | — |
| — | 44.30 | 61.80 | 53.05 | +0.67 | 32.1% | 1865 | 32.1% | -0.33 | 18.70 | 13.10 | 24.30 | — |
| — | 41.10 | 58.60 | 49.85 | +0.65 | 32.1% | 1870 | 32.1% | -0.35 | 21.45 | 12.10 | 30.80 | — |
| — | 38.00 | 55.70 | 46.85 | +0.63 | 32.1% | 1875 | 32.1% | -0.37 | 23.45 | 14.10 | 32.80 | — |
| — | 35.00 | 52.80 | 43.90 | +0.61 | 32.1% | 1880 | 32.1% | -0.39 | 23.60 | 16.50 | 30.70 | — |
| — | 32.00 | 50.10 | 41.05 | +0.60 | 32.1% | 1885 | 32.1% | -0.40 | 27.70 | 18.30 | 37.10 | — |
| — | 29.20 | 47.50 | 38.35 | +0.58 | 32.1% | 1890 | 32.1% | -0.42 | 30.00 | 20.60 | 39.40 | — |
| — | 33.00 | 44.40 | 38.70 | +0.56 | 32.1% | 1895 | 32.1% | -0.44 | 31.60 | 27.70 | 35.50 | — |
| — | 30.00 | 37.40 | 33.70 | +0.54 | 32.2% | 1900 | 32.2% | -0.46 | 35.45 | 33.90 | 37.00 | — |
| — | 21.60 | 40.30 | 30.95 | +0.52 | 32.2% | 1905 | 32.2% | -0.48 | 37.60 | 28.20 | 47.00 | — |
| — | 19.20 | 38.20 | 28.70 | +0.50 | 32.3% | 1910 | 32.3% | -0.50 | 40.35 | 30.90 | 49.80 | — |
| — | 17.70 | 36.10 | 26.90 | +0.48 | 32.3% | 1915 | 32.3% | -0.52 | 43.15 | 33.70 | 52.60 | — |
| — | 14.60 | 34.10 | 24.35 | +0.47 | 32.3% | 1920 | 32.3% | -0.54 | 44.30 | 36.60 | 52.00 | — |
| — | 12.60 | 32.10 | 22.35 | +0.45 | 32.4% | 1925 | 32.4% | -0.55 | 49.05 | 39.60 | 58.50 | — |
| — | 12.10 | 27.40 | 19.75 | +0.43 | 32.4% | 1930 | 32.4% | -0.57 | 52.15 | 42.70 | 61.60 | — |
| — | 8.70 | 28.40 | 18.55 | +0.41 | 32.5% | 1935 | 32.5% | -0.59 | 55.40 | 46.10 | 64.70 | — |
| — | 7.40 | 25.50 | 16.45 | +0.39 | 32.5% | 1940 | 32.5% | -0.61 | 58.75 | 49.60 | 67.90 | — |
| — | 6.50 | 23.60 | 15.05 | +0.37 | 32.6% | 1945 | 32.6% | -0.63 | 62.10 | 53.00 | 71.20 | — |
| — | 3.90 | 23.50 | 13.70 | +0.36 | 32.6% | 1950 | 32.6% | -0.65 | 65.60 | 56.50 | 74.70 | — |
| — | 4.90 | 22.20 | 13.55 | +0.34 | 32.7% | 1955 | 32.7% | -0.66 | 69.10 | 60.00 | 78.20 | — |
| — | 1.80 | 18.80 | 10.30 | +0.32 | 32.7% | 1960 | 32.7% | -0.68 | 72.85 | 63.90 | 81.80 | — |
| — | 0.50 | 19.60 | 10.05 | +0.31 | 32.8% | 1965 | 32.8% | -0.69 | 76.70 | 67.90 | 85.50 | — |
| — | 5.70 | 18.50 | 12.10 | +0.29 | 32.8% | 1970 | 32.8% | -0.71 | 80.65 | 71.90 | 89.40 | — |
| — | 2.50 | 17.50 | 10.00 | +0.28 | 32.9% | 1975 | 32.9% | -0.73 | 84.65 | 76.00 | 93.30 | — |
| — | 0.20 | 10.40 | 5.30 | +0.26 | 32.9% | 1980 | 32.9% | -0.74 | 88.80 | 80.20 | 97.40 | — |
| — | 1.85 | 9.20 | 5.53 | +0.25 | 33.0% | 1985 | 33.0% | -0.76 | 93.00 | 84.50 | 101.50 | — |
| — | 0.15 | 7.50 | 3.83 | +0.23 | 33.0% | 1990 | 33.0% | -0.77 | 97.35 | 88.90 | 105.80 | — |
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.