Spot 1827.01
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 355.40 | 380.90 | 368.15 | +0.97 | 40.7% | 1470 | 40.7% | -0.03 | — | — | 19.10 | — |
| — | 321.00 | 353.40 | 337.20 | +0.96 | 40.1% | 1500 | 40.1% | -0.04 | 4.55 | 2.00 | 7.10 | 10 |
| — | 302.00 | 335.50 | 318.75 | +0.95 | 39.8% | 1520 | 39.8% | -0.05 | — | — | 11.00 | — |
| — | 274.20 | 306.70 | 290.45 | +0.94 | 39.2% | 1550 | 39.2% | -0.06 | — | — | 23.30 | — |
| — | 256.00 | 288.50 | 272.25 | +0.92 | 38.9% | 1570 | 38.9% | -0.08 | 8.20 | 1.10 | 15.30 | — |
| — | 229.70 | 261.90 | 245.80 | +0.90 | 38.5% | 1600 | 38.5% | -0.10 | 10.55 | 6.40 | 14.70 | — |
| — | 212.30 | 244.70 | 228.50 | +0.88 | 38.2% | 1620 | 38.2% | -0.12 | 13.60 | 3.50 | 23.70 | — |
| — | 195.20 | 227.80 | 211.50 | +0.86 | 37.9% | 1640 | 37.9% | -0.14 | 20.35 | 10.40 | 30.30 | — |
| — | 178.60 | 211.20 | 194.90 | +0.83 | 37.7% | 1660 | 37.7% | -0.17 | 19.75 | 8.50 | 31.00 | — |
| — | 162.50 | 195.20 | 178.85 | +0.80 | 37.5% | 1680 | 37.5% | -0.20 | 24.50 | 10.40 | 38.60 | — |
| — | 147.00 | 179.60 | 163.30 | +0.77 | 37.3% | 1700 | 37.3% | -0.23 | 29.00 | 21.20 | 36.80 | — |
| — | 144.20 | 172.00 | 158.10 | +0.76 | 37.2% | 1710 | 37.2% | -0.24 | 31.00 | 16.00 | 46.00 | — |
| — | 132.00 | 164.70 | 148.35 | +0.74 | 37.1% | 1720 | 37.1% | -0.26 | 35.10 | 21.40 | 48.80 | — |
| — | 117.50 | 150.80 | 134.15 | +0.71 | 36.9% | 1740 | 36.9% | -0.30 | 39.55 | 26.20 | 52.90 | — |
| — | 116.20 | 144.00 | 130.10 | +0.69 | 36.8% | 1750 | 36.8% | -0.31 | 40.00 | 30.00 | 50.00 | — |
| — | 117.00 | 137.20 | 127.10 | +0.67 | 36.7% | 1760 | 36.7% | -0.33 | 47.10 | 35.60 | 58.60 | — |
| — | 103.30 | 129.20 | 116.25 | +0.65 | 36.6% | 1770 | 36.6% | -0.35 | 50.60 | 37.60 | 63.60 | — |
| — | 97.20 | 124.70 | 110.95 | +0.63 | 36.6% | 1780 | 36.6% | -0.37 | 56.00 | 43.10 | 68.90 | — |
| — | 90.70 | 118.80 | 104.75 | +0.61 | 36.5% | 1790 | 36.5% | -0.39 | 58.70 | 45.10 | 72.30 | — |
| — | 84.40 | 112.20 | 98.30 | +0.59 | 36.4% | 1800 | 36.4% | -0.41 | 66.95 | 56.00 | 77.90 | — |
| — | 78.70 | 104.30 | 91.50 | +0.57 | 36.4% | 1810 | 36.4% | -0.43 | 66.00 | 54.70 | 77.30 | — |
| — | 76.60 | 98.50 | 87.55 | +0.55 | 36.3% | 1820 | 36.3% | -0.45 | 70.60 | 59.70 | 81.50 | — |
| — | 67.30 | 95.80 | 81.55 | +0.53 | 36.3% | 1830 | 36.3% | -0.48 | 76.60 | 62.90 | 90.30 | — |
| — | 62.40 | 92.20 | 77.30 | +0.51 | 36.2% | 1840 | — | — | 79.30 | 68.00 | 90.60 | — |
| — | 57.80 | 86.30 | 72.05 | +0.49 | 36.2% | 1850 | 36.2% | -0.52 | 88.55 | 76.40 | 100.70 | — |
| — | 53.60 | 79.00 | 66.30 | +0.47 | 36.1% | 1860 | 36.1% | -0.54 | 91.15 | 78.80 | 103.50 | — |
| — | 53.20 | 73.20 | 63.20 | +0.45 | 36.1% | 1870 | 36.1% | -0.56 | 97.80 | 84.50 | 111.10 | — |
| — | 45.50 | 70.30 | 57.90 | +0.43 | 36.0% | 1880 | 36.0% | -0.58 | 101.20 | 90.70 | 111.70 | — |
| — | 33.40 | 58.70 | 46.05 | +0.37 | 36.0% | 1910 | 36.0% | -0.64 | 121.60 | 110.30 | 132.90 | — |
| — | 21.60 | 49.00 | 35.30 | +0.31 | 35.9% | 1940 | 35.9% | -0.69 | 145.00 | 131.50 | 158.50 | — |
| — | 23.20 | 42.50 | 32.85 | +0.28 | 35.9% | 1960 | 35.9% | -0.73 | 157.35 | 141.30 | 173.40 | — |
| — | 12.10 | 38.50 | 25.30 | +0.25 | 35.9% | 1980 | 35.9% | -0.76 | 172.85 | 156.60 | 189.10 | — |
| — | 12.60 | 31.40 | 22.00 | +0.22 | 35.9% | 2000 | 35.9% | -0.79 | 187.25 | 173.20 | 201.30 | — |
| — | 4.10 | 34.10 | 19.10 | +0.19 | 35.9% | 2020 | 35.9% | -0.82 | 205.85 | 189.90 | 221.80 | — |
| — | 2.25 | 29.00 | 15.62 | +0.16 | 36.0% | 2050 | 36.0% | -0.86 | 231.80 | 215.80 | 247.80 | — |
| — | 0.25 | 25.60 | 12.93 | +0.13 | 36.1% | 2070 | 36.1% | -0.88 | 247.85 | 234.60 | 261.10 | — |
| — | — | 22.00 | — | +0.11 | 36.2% | 2100 | 36.2% | -0.91 | 276.95 | 261.10 | 292.80 | — |
| — | — | 23.50 | — | +0.09 | 36.4% | 2130 | 36.4% | -0.93 | 305.15 | 288.80 | 321.50 | — |
| — | — | 21.80 | — | +0.07 | 36.6% | 2160 | 36.6% | -0.95 | 333.80 | 317.90 | 349.70 | — |
| — | — | 20.50 | — | +0.05 | 36.8% | 2190 | 36.8% | -0.97 | 363.25 | 347.10 | 379.40 | — |
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.