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 | |
| — | 358.80 | 387.80 | 373.30 | +0.97 | 43.6% | 1460 | 43.6% | -0.03 | 3.35 | 0.80 | 5.90 | — |
| — | 282.30 | 307.50 | 294.90 | +0.94 | 41.4% | 1540 | 41.4% | -0.06 | 4.75 | 3.30 | 6.20 | — |
| — | 263.70 | 287.40 | 275.55 | +0.93 | 40.9% | 1560 | 40.9% | -0.07 | 7.50 | 5.60 | 9.40 | — |
| — | 245.20 | 268.00 | 256.60 | +0.91 | 40.5% | 1580 | 40.5% | -0.09 | 8.90 | 7.10 | 10.70 | — |
| — | 227.50 | 250.40 | 238.95 | +0.90 | 40.1% | 1600 | 40.1% | -0.11 | 11.10 | 9.00 | 13.20 | — |
| — | 209.90 | 230.70 | 220.30 | +0.88 | 39.7% | 1620 | 39.7% | -0.12 | 11.70 | 8.40 | 15.00 | — |
| — | 192.80 | 214.40 | 203.60 | +0.85 | 39.3% | 1640 | 39.3% | -0.15 | 13.10 | 9.20 | 17.00 | — |
| — | 176.30 | 198.70 | 187.50 | +0.83 | 39.0% | 1660 | 39.0% | -0.17 | 19.45 | 11.90 | 27.00 | — |
| — | 160.30 | 183.30 | 171.80 | +0.80 | 38.7% | 1680 | 38.7% | -0.20 | 26.70 | 20.70 | 32.70 | — |
| — | 152.50 | 173.80 | 163.15 | +0.79 | 38.5% | 1690 | 38.5% | -0.21 | 25.70 | 22.90 | 28.50 | — |
| — | 148.60 | 166.30 | 157.45 | +0.77 | 38.4% | 1700 | 38.4% | -0.23 | 24.00 | 18.30 | 29.70 | — |
| — | 141.30 | 156.90 | 149.10 | +0.76 | 38.3% | 1710 | 38.3% | -0.25 | 28.90 | 23.60 | 34.20 | — |
| — | 129.60 | 155.90 | 142.75 | +0.74 | 38.1% | 1720 | 38.1% | -0.26 | 33.35 | 30.30 | 36.40 | — |
| — | 126.90 | 148.90 | 137.90 | +0.72 | 38.0% | 1730 | 38.0% | -0.28 | 36.85 | 32.40 | 41.30 | — |
| — | 116.10 | 136.60 | 126.35 | +0.70 | 37.9% | 1740 | 37.9% | -0.30 | 39.40 | 35.30 | 43.50 | — |
| — | 113.30 | 127.90 | 120.60 | +0.69 | 37.8% | 1750 | 37.8% | -0.32 | 43.65 | 39.30 | 48.00 | — |
| — | 106.80 | 121.40 | 114.10 | +0.67 | 37.7% | 1760 | 37.7% | -0.34 | 46.25 | 42.90 | 49.60 | — |
| — | 102.00 | 115.50 | 108.75 | +0.65 | 37.6% | 1770 | 37.6% | -0.36 | 49.25 | 46.40 | 52.10 | — |
| — | 95.90 | 111.70 | 103.80 | +0.63 | 37.5% | 1780 | 37.5% | -0.37 | 53.00 | 43.50 | 62.50 | — |
| — | 89.80 | 104.10 | 96.95 | +0.61 | 37.4% | 1790 | 37.4% | -0.40 | 55.50 | 49.50 | 61.50 | — |
| — | 85.40 | 98.00 | 91.70 | +0.59 | 37.3% | 1800 | 37.3% | -0.42 | 62.75 | 55.70 | 69.80 | — |
| — | 78.30 | 92.90 | 85.60 | +0.57 | 37.2% | 1810 | 37.2% | -0.44 | 67.35 | 59.60 | 75.10 | — |
| — | 73.60 | 88.50 | 81.05 | +0.54 | 37.1% | 1820 | 37.1% | -0.46 | 72.00 | 66.40 | 77.60 | — |
| — | 68.50 | 81.10 | 74.80 | +0.52 | 37.0% | 1830 | 37.0% | -0.48 | 76.60 | 68.90 | 84.30 | — |
| — | 65.50 | 74.90 | 70.20 | +0.50 | 37.0% | 1840 | 37.0% | -0.50 | 79.40 | 74.70 | 84.10 | — |
| — | 59.00 | 70.50 | 64.75 | +0.48 | 36.9% | 1850 | 36.9% | -0.52 | 85.25 | 81.40 | 89.10 | — |
| — | 57.50 | 69.30 | 63.40 | +0.46 | 36.8% | 1860 | 36.8% | -0.54 | 92.75 | 87.00 | 98.50 | — |
| — | 52.20 | 60.90 | 56.55 | +0.44 | 36.8% | 1870 | 36.8% | -0.56 | 98.80 | 92.20 | 105.40 | — |
| — | 43.30 | 54.60 | 48.95 | +0.40 | 36.6% | 1890 | — | — | 107.95 | 101.90 | 114.00 | — |
| — | 32.60 | 46.00 | 39.30 | +0.34 | 36.5% | 1920 | 36.5% | -0.66 | 132.95 | 123.20 | 142.70 | — |
| — | 14.00 | 17.90 | 15.95 | +0.18 | 36.3% | 2020 | 36.3% | -0.83 | 208.30 | 196.90 | 219.70 | — |
| — | 10.80 | 15.70 | 13.25 | +0.16 | 36.3% | 2040 | 36.3% | -0.85 | 226.00 | 214.80 | 237.20 | — |
| — | 4.30 | 7.60 | 5.95 | +0.08 | 36.4% | 2120 | 36.4% | -0.93 | 299.05 | 286.90 | 311.20 | — |
| — | 1.80 | 5.90 | 3.85 | — | — | 2150 | — | — | 327.65 | 315.20 | 340.10 | — |
| — | 2.80 | 9.40 | 6.10 | — | — | 2180 | — | — | 356.55 | 343.50 | 369.60 | — |
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.