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 | |
| — | 441.20 | 470.00 | 455.60 | +0.83 | 42.9% | 1460 | 42.9% | -0.17 | 57.90 | 45.90 | 69.90 | — |
| — | 397.80 | 423.30 | 410.55 | +0.80 | 42.7% | 1520 | 42.7% | -0.21 | 74.40 | 68.00 | 80.80 | — |
| — | 350.30 | 369.40 | 359.85 | +0.74 | 42.4% | 1600 | 42.4% | -0.26 | 96.20 | 91.80 | 100.60 | — |
| — | 318.40 | 347.30 | 332.85 | +0.72 | 42.3% | 1640 | 42.3% | -0.29 | 108.30 | 101.50 | 115.10 | — |
| — | 286.80 | 305.50 | 296.15 | +0.67 | 42.1% | 1700 | 42.1% | -0.33 | 136.65 | 129.10 | 144.20 | — |
| — | 264.20 | 283.80 | 274.00 | +0.65 | 42.0% | 1740 | 42.0% | -0.36 | 152.40 | 144.80 | 160.00 | — |
| — | 248.10 | 266.90 | 257.50 | +0.62 | 41.9% | 1770 | 41.9% | -0.39 | 165.75 | 157.70 | 173.80 | — |
| — | 237.70 | 258.60 | 248.15 | +0.61 | 41.9% | 1790 | — | — | 176.50 | 163.90 | 189.10 | — |
| — | 232.60 | 254.10 | 243.35 | — | — | 1800 | — | — | 178.20 | 172.20 | 184.20 | — |
| — | 227.00 | 250.80 | 238.90 | — | — | 1810 | — | — | 186.15 | 173.40 | 198.90 | — |
| — | 221.60 | 245.90 | 233.75 | — | — | 1820 | — | — | 191.30 | 178.60 | 204.00 | — |
| — | 217.20 | 239.50 | 228.35 | — | — | 1830 | — | — | 196.00 | 182.90 | 209.10 | — |
| — | 212.40 | 236.30 | 224.35 | — | — | 1840 | — | — | 201.10 | 187.90 | 214.30 | — |
| — | 207.70 | 230.10 | 218.90 | — | — | 1850 | 41.7% | -0.45 | 209.10 | 198.60 | 219.60 | — |
| — | 198.40 | 221.00 | 209.70 | +0.55 | 41.6% | 1870 | — | — | 217.00 | 203.70 | 230.30 | — |
| — | 185.70 | 207.80 | 196.75 | +0.53 | 41.5% | 1900 | 41.5% | -0.49 | 231.70 | 223.60 | 239.80 | — |
| — | 168.10 | 188.30 | 178.20 | +0.50 | 41.4% | 1940 | 41.4% | -0.52 | 253.80 | 244.90 | 262.70 | — |
| — | 147.60 | 173.10 | 160.35 | +0.46 | 41.2% | 1990 | 41.2% | -0.55 | 286.65 | 270.10 | 303.20 | — |
| — | 136.80 | 154.50 | 145.65 | +0.43 | 41.0% | 2040 | 41.0% | -0.59 | 319.25 | 306.60 | 331.90 | — |
| — | 108.60 | 125.80 | 117.20 | +0.38 | 40.7% | 2120 | 40.7% | -0.65 | 373.70 | 359.70 | 387.70 | — |
| — | 92.00 | 107.90 | 99.95 | +0.34 | 40.5% | 2180 | 40.5% | -0.69 | 418.30 | 405.20 | 431.40 | — |
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.