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 | |
| — | 395.60 | 421.80 | 408.70 | — | — | 1460 | — | — | 21.65 | 13.20 | 30.10 | — |
| — | 345.70 | 369.10 | 357.40 | — | — | 1520 | — | — | 33.05 | 23.80 | 42.30 | — |
| — | 284.10 | 307.20 | 295.65 | — | — | 1600 | — | — | 55.55 | 50.10 | 61.00 | — |
| — | 256.50 | 285.40 | 270.95 | — | — | 1640 | — | — | 66.60 | 58.00 | 75.20 | — |
| — | 219.00 | 241.40 | 230.20 | +0.69 | 41.5% | 1700 | 41.5% | -0.31 | 88.30 | 80.30 | 96.30 | — |
| — | 192.00 | 212.70 | 202.35 | — | — | 1740 | 41.3% | -0.35 | 99.60 | 89.70 | 109.50 | — |
| — | 177.70 | 202.30 | 190.00 | +0.62 | 41.2% | 1770 | 41.2% | -0.39 | 113.20 | 99.80 | 126.60 | — |
| — | 166.50 | 184.90 | 175.70 | +0.60 | 41.1% | 1790 | 41.1% | -0.41 | 124.00 | 114.80 | 133.20 | — |
| — | 160.80 | 185.30 | 173.05 | +0.59 | 41.1% | 1800 | 41.1% | -0.42 | 128.70 | 119.40 | 138.00 | — |
| — | 152.70 | 180.10 | 166.40 | +0.58 | 41.1% | 1810 | 41.1% | -0.43 | 134.40 | 124.40 | 144.40 | — |
| — | 151.70 | 176.00 | 163.85 | +0.57 | 41.0% | 1820 | 41.0% | -0.44 | 139.40 | 130.10 | 148.70 | — |
| — | 145.30 | 172.80 | 159.05 | +0.56 | 41.0% | 1830 | 41.0% | -0.45 | 143.50 | 128.20 | 158.80 | — |
| — | 140.20 | 165.20 | 152.70 | +0.55 | 40.9% | 1840 | 40.9% | -0.46 | 147.90 | 137.90 | 157.90 | — |
| — | 136.30 | 155.60 | 145.95 | +0.54 | 40.9% | 1850 | 40.9% | -0.47 | 153.75 | 138.30 | 169.20 | — |
| — | 124.00 | 154.40 | 139.20 | +0.52 | 40.8% | 1870 | 40.8% | -0.49 | 163.80 | 151.40 | 176.20 | — |
| — | 115.00 | 130.00 | 122.50 | +0.48 | 40.7% | 1900 | 40.7% | -0.53 | 179.90 | 167.20 | 192.60 | — |
| — | 96.10 | 122.00 | 109.05 | +0.44 | 40.6% | 1940 | 40.6% | -0.57 | 205.30 | 189.90 | 220.70 | — |
| 35 | 78.90 | 103.60 | 91.25 | +0.39 | 40.4% | 1990 | 40.4% | -0.62 | 237.70 | 222.80 | 252.60 | 3 |
| — | 66.30 | 90.50 | 78.40 | +0.35 | 40.2% | 2040 | 40.2% | -0.67 | 272.95 | 259.90 | 286.00 | — |
| — | 39.80 | 63.80 | 51.80 | +0.28 | 39.9% | 2120 | 39.9% | -0.74 | 331.60 | 321.70 | 341.50 | — |
| — | 31.20 | 50.30 | 40.75 | +0.23 | 39.7% | 2180 | 39.7% | -0.79 | 382.60 | 371.60 | 393.60 | — |
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.