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 | |
| — | 150.80 | 180.30 | 165.55 | +0.89 | 36.3% | 1740 | 36.3% | -0.11 | — | — | 15.60 | — |
| — | 141.70 | 171.30 | 156.50 | +0.88 | 36.1% | 1750 | 36.1% | -0.12 | — | — | 12.90 | — |
| — | 136.60 | 159.10 | 147.85 | +0.87 | 35.8% | 1760 | 35.8% | -0.13 | 6.80 | 3.60 | 10.00 | — |
| — | 124.10 | 153.80 | 138.95 | +0.85 | 35.5% | 1770 | 35.5% | -0.15 | 8.25 | 6.30 | 10.20 | — |
| — | 119.20 | 145.30 | 132.25 | +0.83 | 35.3% | 1780 | 35.3% | -0.17 | 10.80 | 3.50 | 18.10 | — |
| — | 108.20 | 137.10 | 122.65 | +0.82 | 35.1% | 1790 | 35.1% | -0.19 | 9.97 | 2.35 | 17.60 | — |
| — | 105.60 | 129.10 | 117.35 | +0.80 | 34.9% | 1800 | 34.9% | -0.21 | 13.85 | 3.70 | 24.00 | — |
| — | 100.90 | 118.80 | 109.85 | +0.79 | 34.9% | 1805 | 34.9% | -0.22 | 14.90 | 4.80 | 25.00 | — |
| — | 98.20 | 115.10 | 106.65 | +0.77 | 34.8% | 1810 | 34.8% | -0.23 | 15.95 | 5.90 | 26.00 | — |
| — | 94.40 | 111.30 | 102.85 | +0.76 | 34.7% | 1815 | 34.7% | -0.24 | 16.30 | 8.00 | 24.60 | — |
| — | 90.60 | 107.50 | 99.05 | +0.75 | 34.6% | 1820 | 34.6% | -0.25 | 20.45 | 12.60 | 28.30 | — |
| — | 86.90 | 103.80 | 95.35 | +0.74 | 34.6% | 1825 | 34.6% | -0.26 | 18.15 | 12.90 | 23.40 | — |
| — | 82.10 | 100.20 | 91.15 | +0.73 | 34.5% | 1830 | 34.5% | -0.27 | 21.60 | 12.20 | 31.00 | — |
| 0 | 79.80 | 96.70 | 88.25 | +0.72 | 34.4% | 1835 | 34.4% | -0.28 | 21.50 | 13.90 | 29.10 | 2 |
| — | 75.20 | 93.30 | 84.25 | +0.71 | 34.4% | 1840 | 34.4% | -0.30 | 24.75 | 15.50 | 34.00 | — |
| 0 | 71.70 | 90.00 | 80.85 | +0.69 | 34.3% | 1845 | 34.3% | -0.31 | 25.85 | 16.10 | 35.60 | 29 |
| — | 68.50 | 86.70 | 77.60 | +0.68 | 34.3% | 1850 | 34.3% | -0.32 | 29.65 | 22.20 | 37.10 | — |
| — | 65.30 | 83.50 | 74.40 | +0.67 | 34.2% | 1855 | 34.2% | -0.33 | 27.55 | 20.80 | 34.30 | — |
| — | 62.20 | 80.30 | 71.25 | +0.65 | 34.2% | 1860 | 34.2% | -0.35 | 31.25 | 21.70 | 40.80 | — |
| — | 60.70 | 78.90 | 69.80 | +0.65 | 34.1% | 1862.5 | 34.1% | -0.35 | 35.15 | 28.70 | 41.60 | — |
| — | 59.20 | 77.30 | 68.25 | +0.64 | 34.1% | 1865 | 34.1% | -0.36 | 33.25 | 23.80 | 42.70 | — |
| — | 57.70 | 75.90 | 66.80 | +0.63 | 34.1% | 1867.5 | 34.1% | -0.37 | 34.85 | 26.10 | 43.60 | — |
| — | 57.40 | 74.40 | 65.90 | +0.63 | 34.1% | 1870 | 34.1% | -0.38 | 35.25 | 25.90 | 44.60 | — |
| — | 54.90 | 73.00 | 63.95 | +0.62 | 34.1% | 1872.5 | 34.1% | -0.38 | 36.35 | 27.00 | 45.70 | — |
| — | 53.50 | 71.50 | 62.50 | +0.61 | 34.0% | 1875 | 34.0% | -0.39 | 38.00 | 29.40 | 46.60 | — |
| — | 52.10 | 70.10 | 61.10 | +0.61 | 34.0% | 1877.5 | 34.0% | -0.39 | 38.50 | 29.30 | 47.70 | — |
| — | 50.70 | 68.70 | 59.70 | +0.60 | 34.0% | 1880 | 34.0% | -0.40 | 37.75 | 30.40 | 45.10 | — |
| — | 49.20 | 67.40 | 58.30 | +0.59 | 34.0% | 1882.5 | 34.0% | -0.41 | 40.80 | 31.70 | 49.90 | — |
| — | 48.00 | 66.10 | 57.05 | +0.59 | 34.0% | 1885 | 34.0% | -0.42 | 42.00 | 32.90 | 51.10 | — |
| — | 45.40 | 63.50 | 54.45 | +0.57 | 33.9% | 1890 | 33.9% | -0.43 | 45.95 | 38.50 | 53.40 | — |
| — | 42.70 | 61.00 | 51.85 | +0.56 | 33.9% | 1895 | 33.9% | -0.44 | 46.85 | 37.80 | 55.90 | — |
| — | 46.30 | 56.80 | 51.55 | +0.54 | 33.9% | 1900 | 33.9% | -0.46 | 49.40 | 40.30 | 58.50 | — |
| — | 38.80 | 56.30 | 47.55 | +0.53 | 33.9% | 1905 | 33.9% | -0.48 | 52.05 | 43.00 | 61.10 | — |
| — | 35.50 | 54.10 | 44.80 | +0.51 | 33.9% | 1910 | 33.9% | -0.49 | 54.80 | 45.70 | 63.90 | — |
| — | 33.20 | 52.00 | 42.60 | +0.50 | 33.8% | 1915 | 33.8% | -0.50 | 57.40 | 48.40 | 66.40 | — |
| — | 36.20 | 44.50 | 40.35 | +0.48 | 33.8% | 1920 | 33.8% | -0.52 | 60.40 | 51.20 | 69.60 | — |
| — | 28.70 | 48.10 | 38.40 | +0.47 | 33.8% | 1925 | 33.8% | -0.53 | 63.40 | 54.20 | 72.60 | — |
| — | 32.40 | 39.90 | 36.15 | +0.45 | 33.8% | 1930 | 33.8% | -0.55 | 66.40 | 57.10 | 75.70 | — |
| — | 24.60 | 44.30 | 34.45 | +0.44 | 33.8% | 1935 | 33.8% | -0.56 | 69.45 | 60.10 | 78.80 | — |
| — | 22.60 | 42.40 | 32.50 | +0.43 | 33.8% | 1940 | 33.8% | -0.58 | 72.60 | 63.30 | 81.90 | — |
| — | 21.10 | 40.70 | 30.90 | +0.41 | 33.8% | 1945 | 33.8% | -0.59 | 75.75 | 66.40 | 85.10 | — |
| — | 19.30 | 39.00 | 29.15 | +0.40 | 33.8% | 1950 | 33.8% | -0.60 | 79.05 | 69.70 | 88.40 | — |
| — | 15.50 | 35.80 | 25.65 | +0.37 | 33.8% | 1960 | 33.8% | -0.63 | 85.85 | 76.50 | 95.20 | — |
| — | 13.00 | 27.70 | 20.35 | +0.34 | 33.8% | 1970 | 33.8% | -0.66 | 92.85 | 83.50 | 102.20 | — |
| — | 14.40 | 29.90 | 22.15 | +0.32 | 33.8% | 1980 | 33.8% | -0.69 | 99.85 | 90.90 | 108.80 | — |
| — | 7.60 | 23.50 | 15.55 | +0.29 | 33.8% | 1990 | — | — | 107.40 | 98.50 | 116.30 | — |
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.