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 | |
| — | 389.60 | 414.50 | 402.05 | +0.88 | 43.8% | 1460 | 43.8% | -0.12 | 24.35 | 20.80 | 27.90 | — |
| — | 340.60 | 368.30 | 354.45 | +0.84 | 43.0% | 1520 | 43.0% | -0.16 | 33.40 | 24.80 | 42.00 | — |
| — | 283.30 | 304.00 | 293.65 | +0.78 | 42.3% | 1600 | 42.3% | -0.22 | 53.25 | 47.90 | 58.60 | — |
| — | 250.60 | 276.30 | 263.45 | +0.74 | 42.0% | 1640 | 42.0% | -0.26 | 66.80 | 58.70 | 74.90 | — |
| — | 218.20 | 236.50 | 227.35 | +0.69 | 41.6% | 1700 | 41.6% | -0.32 | 81.50 | 74.00 | 89.00 | — |
| — | 191.50 | 211.80 | 201.65 | +0.65 | 41.4% | 1740 | 41.4% | -0.36 | 102.65 | 93.00 | 112.30 | — |
| — | 173.60 | 194.90 | 184.25 | +0.61 | 41.2% | 1770 | 41.2% | -0.39 | 111.65 | 104.10 | 119.20 | — |
| — | 163.90 | 181.90 | 172.90 | +0.59 | 41.1% | 1790 | 41.1% | -0.41 | 119.90 | 112.60 | 127.20 | — |
| 67 | 155.40 | 179.50 | 167.45 | +0.58 | 41.1% | 1800 | 41.1% | -0.42 | 125.95 | 116.10 | 135.80 | — |
| — | 150.20 | 174.20 | 162.20 | +0.57 | 41.0% | 1810 | 41.0% | -0.44 | 130.15 | 120.90 | 139.40 | — |
| — | 147.60 | 169.10 | 158.35 | — | — | 1820 | 41.0% | -0.45 | 135.45 | 125.40 | 145.50 | — |
| — | 140.10 | 162.90 | 151.50 | — | — | 1830 | 41.0% | -0.46 | 142.45 | 132.50 | 152.40 | — |
| — | 140.70 | 160.60 | 150.65 | +0.54 | 40.9% | 1840 | 40.9% | -0.47 | 147.55 | 137.20 | 157.90 | — |
| — | 133.30 | 155.00 | 144.15 | — | — | 1850 | 40.9% | -0.48 | 148.50 | 140.50 | 156.50 | — |
| — | 123.00 | 146.10 | 134.55 | +0.51 | 40.8% | 1870 | — | — | 159.85 | 151.30 | 168.40 | — |
| — | 114.90 | 129.60 | 122.25 | — | — | 1900 | 40.7% | -0.54 | 179.75 | 165.10 | 194.40 | — |
| — | 98.20 | 116.40 | 107.30 | — | — | 1940 | 40.5% | -0.58 | 204.95 | 190.50 | 219.40 | — |
| — | 74.80 | 95.60 | 85.20 | — | — | 1990 | 40.4% | -0.63 | 238.15 | 224.00 | 252.30 | — |
| — | 62.80 | 83.50 | 73.15 | +0.33 | 40.2% | 2040 | — | — | 272.25 | 259.20 | 285.30 | — |
| — | 45.10 | 59.00 | 52.05 | +0.26 | 40.0% | 2120 | 40.0% | -0.76 | 333.80 | 320.10 | 347.50 | — |
| — | 29.80 | 47.20 | 38.50 | +0.22 | 39.8% | 2180 | 39.8% | -0.80 | 382.30 | 368.60 | 396.00 | — |
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.