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 | |
| — | 410.00 | 440.50 | 425.25 | +0.86 | 42.8% | 1460 | 42.8% | -0.14 | 37.15 | 28.00 | 46.30 | — |
| — | 365.10 | 386.90 | 376.00 | +0.83 | 42.2% | 1520 | 42.2% | -0.18 | 46.90 | 40.30 | 53.50 | — |
| — | 317.40 | 346.00 | 331.70 | +0.78 | 41.7% | 1580 | 41.7% | -0.22 | 62.45 | 55.60 | 69.30 | — |
| — | 278.30 | 301.80 | 290.05 | +0.74 | 41.3% | 1640 | 41.3% | -0.27 | 78.85 | 69.20 | 88.50 | — |
| — | 249.30 | 274.60 | 261.95 | +0.70 | 41.0% | 1680 | 41.0% | -0.30 | 95.10 | 85.60 | 104.60 | — |
| — | 227.70 | 247.20 | 237.45 | +0.67 | 40.8% | 1720 | 40.8% | -0.34 | 109.05 | 101.20 | 116.90 | — |
| — | 217.10 | 239.10 | 228.10 | +0.65 | 40.7% | 1740 | 40.7% | -0.36 | 117.25 | 106.10 | 128.40 | — |
| — | 205.50 | 224.90 | 215.20 | +0.63 | 40.6% | 1760 | 40.6% | -0.38 | 125.80 | 117.70 | 133.90 | — |
| — | 190.90 | 219.70 | 205.30 | +0.61 | 40.5% | 1780 | 40.5% | -0.39 | 136.40 | 127.70 | 145.10 | — |
| — | 184.50 | 202.40 | 193.45 | +0.59 | 40.4% | 1800 | 40.4% | -0.41 | 142.75 | 131.20 | 154.30 | — |
| — | 172.00 | 193.10 | 182.55 | +0.58 | 40.4% | 1820 | 40.4% | -0.43 | 151.80 | 141.80 | 161.80 | — |
| — | 159.70 | 185.20 | 172.45 | +0.56 | 40.3% | 1840 | 40.3% | -0.45 | 165.05 | 156.30 | 173.80 | — |
| — | 150.50 | 176.20 | 163.35 | +0.54 | 40.2% | 1860 | 40.2% | -0.47 | 176.35 | 168.30 | 184.40 | — |
| — | 142.90 | 163.00 | 152.95 | +0.52 | 40.1% | 1880 | 40.1% | -0.49 | 184.25 | 173.20 | 195.30 | — |
| — | 133.90 | 157.30 | 145.60 | +0.50 | 40.0% | 1900 | 40.0% | -0.51 | 199.20 | 188.30 | 210.10 | — |
| — | 125.30 | 144.60 | 134.95 | +0.48 | 40.0% | 1920 | 40.0% | -0.53 | 208.90 | 198.60 | 219.20 | — |
| — | 109.90 | 133.50 | 121.70 | +0.45 | 39.8% | 1960 | 39.8% | -0.57 | 232.80 | 220.20 | 245.40 | — |
| — | 93.50 | 113.40 | 103.45 | +0.40 | 39.7% | 2010 | 39.7% | -0.61 | 264.75 | 251.90 | 277.60 | — |
| — | 79.10 | 99.00 | 89.05 | +0.36 | 39.5% | 2060 | 39.5% | -0.66 | 296.90 | 281.10 | 312.70 | — |
| — | 61.70 | 82.00 | 71.85 | +0.31 | 39.3% | 2120 | 39.3% | -0.71 | 342.35 | 328.20 | 356.50 | — |
| — | 46.00 | 67.90 | 56.95 | +0.27 | 39.2% | 2180 | 39.2% | -0.76 | 389.40 | 375.30 | 403.50 | — |
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.