Spot 1825.40
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 350.70 | 382.30 | 366.50 | +1.00 | 69.1% | 1460 | 69.1% | +0.00 | — | — | 17.10 | — |
| — | 270.60 | 301.90 | 286.25 | +1.00 | 61.3% | 1540 | 61.3% | +0.00 | — | — | 17.00 | — |
| — | 254.20 | 281.40 | 267.80 | +1.00 | 59.8% | 1560 | 59.8% | +0.00 | — | — | 17.00 | — |
| — | 230.20 | 261.90 | 246.05 | +1.00 | 58.5% | 1580 | 58.5% | -0.00 | — | — | 17.00 | — |
| — | 210.50 | 242.00 | 226.25 | +1.00 | 57.4% | 1600 | 57.4% | -0.00 | — | — | 0.45 | — |
| — | 190.20 | 222.80 | 206.50 | +1.00 | 56.4% | 1620 | 56.4% | -0.00 | — | — | 17.00 | — |
| — | 170.60 | 201.70 | 186.15 | +1.00 | 55.6% | 1640 | 55.6% | -0.00 | — | — | 17.10 | — |
| — | 151.50 | 174.80 | 163.15 | +1.00 | 54.9% | 1660 | 54.9% | -0.00 | — | — | 17.10 | — |
| — | 131.50 | 155.30 | 143.40 | +1.00 | 54.5% | 1680 | 54.5% | -0.00 | — | — | 5.00 | — |
| — | 121.50 | 145.30 | 133.40 | +1.00 | 54.3% | 1690 | 54.3% | -0.00 | — | — | 17.00 | — |
| — | 115.30 | 133.80 | 124.55 | +0.99 | 54.1% | 1700 | 54.1% | -0.01 | 1.12 | 0.05 | 2.20 | — |
| — | 101.60 | 125.60 | 113.60 | +0.99 | 53.9% | 1710 | 53.9% | -0.01 | — | — | 17.10 | — |
| — | 97.80 | 113.30 | 105.55 | +0.98 | 53.7% | 1720 | 53.7% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 87.80 | 103.50 | 95.65 | +0.97 | 53.4% | 1730 | 53.4% | -0.03 | 0.82 | 0.05 | 1.60 | — |
| — | 78.00 | 93.70 | 85.85 | — | — | 1740 | — | — | 1.10 | 0.25 | 1.95 | — |
| — | 68.20 | 84.80 | 76.50 | — | — | 1750 | — | — | 1.18 | 0.05 | 2.30 | — |
| — | 58.60 | 74.80 | 66.70 | — | — | 1760 | 51.9% | -0.08 | — | — | 3.60 | — |
| — | 49.30 | 62.60 | 55.95 | — | — | 1770 | — | — | — | — | 4.00 | — |
| — | 40.40 | 57.90 | 49.15 | — | — | 1780 | — | — | — | — | 8.80 | — |
| — | 32.30 | 49.30 | 40.80 | — | — | 1790 | — | — | 5.95 | 3.00 | 8.90 | — |
| — | 24.00 | 39.80 | 31.90 | — | — | 1800 | — | — | 9.15 | 5.20 | 13.10 | — |
| — | 16.90 | 35.10 | 26.00 | — | — | 1810 | — | — | 9.15 | 5.20 | 13.10 | — |
| — | 9.20 | 27.30 | 18.25 | — | — | 1820 | 45.2% | -0.44 | 14.65 | 8.20 | 21.10 | — |
| — | 8.30 | 19.70 | 14.00 | +0.51 | 44.7% | 1825 | 44.7% | -0.49 | 14.95 | 11.10 | 18.80 | — |
| — | 7.90 | 21.60 | 14.75 | +0.46 | 44.2% | 1830 | 44.2% | -0.54 | 20.00 | 13.90 | 26.10 | — |
| — | 4.50 | 16.00 | 10.25 | +0.42 | 43.8% | 1835 | 43.8% | -0.58 | 21.30 | 14.30 | 28.30 | — |
| — | 1.25 | 19.30 | 10.28 | +0.37 | 43.5% | 1840 | 43.5% | -0.63 | 25.00 | 17.30 | 32.70 | — |
| — | 2.80 | 11.70 | 7.25 | +0.32 | 43.3% | 1845 | 43.3% | -0.68 | 27.35 | 18.60 | 36.10 | — |
| — | 0.85 | 16.40 | 8.62 | +0.28 | 43.2% | 1850 | 43.2% | -0.72 | 32.05 | 25.50 | 38.60 | — |
| — | — | 15.70 | — | +0.24 | 43.3% | 1855 | 43.3% | -0.76 | 34.95 | 27.50 | 42.40 | — |
| — | 3.90 | 5.00 | 4.45 | +0.21 | 43.4% | 1860 | 43.4% | -0.79 | 40.30 | 33.00 | 47.60 | — |
| — | 0.05 | 13.80 | 6.92 | +0.18 | 43.6% | 1865 | 43.6% | -0.83 | 44.65 | 37.50 | 51.80 | — |
| — | 2.50 | 12.50 | 7.50 | +0.15 | 44.0% | 1870 | 44.0% | -0.85 | 49.05 | 42.00 | 56.10 | — |
| — | 0.45 | 4.00 | 2.23 | +0.13 | 44.4% | 1875 | 44.4% | -0.87 | 51.25 | 42.00 | 60.50 | — |
| — | 0.20 | 2.50 | 1.35 | +0.08 | 46.3% | 1890 | 46.3% | -0.92 | 66.25 | 58.30 | 74.20 | — |
| — | — | 4.80 | — | +0.05 | 48.9% | 1905 | 48.9% | -0.95 | 80.35 | 72.40 | 88.30 | — |
| — | 0.05 | 10.60 | 5.33 | +0.03 | 51.9% | 1920 | 51.9% | -0.97 | 94.70 | 86.30 | 103.10 | — |
| — | — | 2.75 | — | +0.02 | 54.9% | 1935 | 54.9% | -0.98 | 110.60 | 103.20 | 118.00 | — |
| — | 0.05 | 10.30 | 5.17 | +0.01 | 58.5% | 1955 | 58.5% | -0.99 | 132.55 | 121.00 | 144.10 | — |
| — | — | 3.40 | — | +0.01 | 61.5% | 1975 | 61.5% | -0.99 | 151.90 | 139.50 | 164.30 | — |
| — | — | 17.10 | — | +0.00 | 63.8% | 1995 | 63.8% | -1.00 | 171.65 | 159.20 | 184.10 | — |
| — | — | 17.10 | — | +0.00 | 65.5% | 2020 | 65.5% | -1.00 | 196.80 | 184.50 | 209.10 | — |
| — | — | 17.10 | — | +0.00 | 66.0% | 2040 | 66.0% | -1.00 | 216.40 | 206.90 | 225.90 | — |
| — | — | 17.00 | — | +0.00 | 66.3% | 2070 | 66.3% | -1.00 | 246.25 | 236.90 | 255.60 | — |
| — | — | 15.00 | — | +0.00 | 66.5% | 2090 | 66.5% | -1.00 | 264.80 | 250.30 | 279.30 | — |
| — | — | 17.10 | — | +0.00 | 67.0% | 2120 | 67.0% | -1.00 | 296.15 | 286.90 | 305.40 | — |
| — | — | 17.10 | — | +0.00 | 67.8% | 2150 | 67.8% | -1.00 | 326.35 | 313.40 | 339.30 | — |
| — | — | 17.10 | — | +0.00 | 69.0% | 2180 | 69.0% | -1.00 | 356.35 | 343.40 | 369.30 | — |
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.