Spot 1819.14
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 357.20 | 385.10 | 371.15 | +0.97 | 41.7% | 1460 | 41.7% | -0.03 | — | — | 19.90 | — |
| — | 329.30 | 356.20 | 342.75 | +0.96 | 40.8% | 1490 | 40.8% | -0.04 | — | — | 8.00 | — |
| — | 300.60 | 327.60 | 314.10 | +0.95 | 40.0% | 1520 | 40.0% | -0.05 | 4.85 | 2.40 | 7.30 | — |
| — | 281.90 | 309.50 | 295.70 | +0.94 | 39.6% | 1540 | 39.6% | -0.06 | — | — | 13.90 | — |
| — | 254.20 | 282.00 | 268.10 | +0.91 | 39.0% | 1570 | 39.0% | -0.09 | — | — | 20.20 | — |
| — | 236.20 | 264.10 | 250.15 | +0.90 | 38.7% | 1590 | 38.7% | -0.10 | 9.00 | 0.60 | 17.40 | — |
| — | 209.00 | 237.90 | 223.45 | +0.87 | 38.3% | 1620 | 38.3% | -0.13 | 15.55 | 11.90 | 19.20 | — |
| — | 193.00 | 221.10 | 207.05 | +0.84 | 38.1% | 1640 | 38.1% | -0.16 | 17.55 | 13.70 | 21.40 | — |
| — | 176.60 | 204.40 | 190.50 | +0.82 | 37.9% | 1660 | — | — | 21.15 | 17.40 | 24.90 | — |
| — | 160.90 | 189.00 | 174.95 | +0.79 | 37.7% | 1680 | — | — | 27.15 | 21.20 | 33.10 | — |
| — | 154.10 | 181.40 | 167.75 | — | — | 1690 | 39.7% | -0.23 | 31.10 | 23.10 | 39.10 | — |
| — | 143.20 | 163.20 | 153.20 | — | — | 1710 | 37.5% | -0.26 | 29.50 | 22.60 | 36.40 | — |
| — | 136.10 | 156.10 | 146.10 | — | — | 1720 | — | — | 39.65 | 30.50 | 48.80 | — |
| — | 127.60 | 141.80 | 134.70 | — | — | 1740 | 37.3% | -0.31 | 43.40 | 31.80 | 55.00 | — |
| — | 115.90 | 136.10 | 126.00 | +0.67 | 37.3% | 1750 | 37.3% | -0.33 | 45.45 | 39.90 | 51.00 | — |
| — | 109.50 | 129.10 | 119.30 | +0.65 | 37.2% | 1760 | 37.2% | -0.35 | 48.95 | 40.90 | 57.00 | — |
| — | 109.70 | 123.50 | 116.60 | +0.63 | 37.2% | 1770 | 37.2% | -0.37 | 54.80 | 45.60 | 64.00 | — |
| — | 101.60 | 117.20 | 109.40 | +0.61 | 37.1% | 1780 | 37.1% | -0.39 | 57.40 | 49.70 | 65.10 | 9 |
| — | 91.00 | 110.70 | 100.85 | — | — | 1790 | 37.1% | -0.41 | 65.45 | 56.10 | 74.80 | — |
| — | 90.10 | 102.80 | 96.45 | +0.57 | 37.0% | 1800 | 37.0% | -0.43 | 63.95 | 56.90 | 71.00 | — |
| — | 86.20 | 99.40 | 92.80 | +0.55 | 37.0% | 1810 | 37.0% | -0.45 | 69.70 | 63.40 | 76.00 | — |
| — | 73.50 | 93.00 | 83.25 | +0.53 | 36.9% | 1820 | 36.9% | -0.47 | 74.90 | 66.10 | 83.70 | — |
| — | 68.50 | 85.80 | 77.15 | +0.51 | 36.9% | 1830 | 36.9% | -0.49 | 83.00 | 72.90 | 93.10 | — |
| — | 68.00 | 85.40 | 76.70 | +0.49 | 36.9% | 1840 | 36.9% | -0.51 | 84.25 | 78.10 | 90.40 | — |
| — | 61.30 | 80.60 | 70.95 | +0.47 | 36.8% | 1850 | 36.8% | -0.53 | 88.25 | 81.10 | 95.40 | — |
| — | 62.60 | 73.30 | 67.95 | +0.45 | 36.8% | 1860 | 36.8% | -0.55 | 95.75 | 88.40 | 103.10 | — |
| — | 54.70 | 72.00 | 63.35 | +0.43 | 36.8% | 1870 | 36.8% | -0.57 | 99.45 | 92.10 | 106.80 | — |
| — | 48.00 | 65.30 | 56.65 | +0.41 | 36.8% | 1880 | 36.8% | -0.59 | 106.00 | 98.00 | 114.00 | — |
| — | 31.60 | 52.30 | 41.95 | +0.34 | 36.7% | 1920 | 36.7% | -0.67 | 132.40 | 124.00 | 140.80 | — |
| — | 31.50 | 45.40 | 38.45 | +0.30 | 36.6% | 1940 | 36.6% | -0.70 | 147.20 | 134.40 | 160.00 | — |
| — | 10.90 | 26.50 | 18.70 | +0.22 | 36.5% | 2000 | 36.5% | -0.80 | 193.40 | 183.20 | 203.60 | — |
| — | 7.20 | 31.00 | 19.10 | +0.19 | 36.5% | 2020 | 36.5% | -0.82 | 211.90 | 198.30 | 225.50 | — |
| — | 5.20 | 28.00 | 16.60 | +0.17 | 36.5% | 2040 | 36.5% | -0.85 | 227.70 | 213.60 | 241.80 | — |
| — | — | 25.90 | — | +0.13 | 36.5% | 2070 | 36.5% | -0.88 | 255.15 | 240.10 | 270.20 | — |
| — | 0.10 | 20.40 | 10.25 | +0.12 | 36.5% | 2090 | 36.5% | -0.90 | 275.65 | 263.10 | 288.20 | — |
| — | — | 18.90 | — | +0.09 | 36.5% | 2120 | 36.5% | -0.93 | 300.30 | 286.30 | 314.30 | — |
| — | 3.10 | 10.00 | 6.55 | +0.07 | 36.6% | 2150 | 36.6% | -0.95 | 329.20 | 315.60 | 342.80 | — |
| — | — | 10.90 | — | +0.06 | 36.6% | 2180 | 36.6% | -0.97 | 358.00 | 344.00 | 372.00 | — |
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.