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 | |
| — | 374.20 | 406.50 | 390.35 | +0.88 | 43.5% | 1480 | 43.5% | -0.13 | 21.20 | 12.90 | 29.50 | — |
| — | 324.00 | 356.90 | 340.45 | +0.83 | 42.9% | 1540 | 42.9% | -0.17 | 32.70 | 23.20 | 42.20 | — |
| — | 280.00 | 310.00 | 295.00 | +0.79 | 42.3% | 1600 | 42.3% | -0.22 | 48.95 | 41.20 | 56.70 | — |
| — | 236.90 | 267.70 | 252.30 | +0.73 | 41.9% | 1660 | 41.9% | -0.27 | 68.10 | 54.20 | 82.00 | — |
| — | 204.20 | 236.10 | 220.15 | +0.68 | 41.6% | 1710 | 41.6% | -0.32 | 83.65 | 69.60 | 97.70 | — |
| — | 180.40 | 213.10 | 196.75 | +0.64 | 41.4% | 1750 | 41.4% | -0.36 | 98.80 | 83.80 | 113.80 | — |
| — | 172.00 | 191.30 | 181.65 | +0.61 | 41.2% | 1780 | 41.2% | -0.39 | 111.40 | 98.40 | 124.40 | — |
| — | 152.90 | 182.80 | 167.85 | +0.59 | 41.1% | 1800 | 41.1% | -0.42 | 121.40 | 109.30 | 133.50 | — |
| — | 148.10 | 179.10 | 163.60 | +0.58 | 41.1% | 1810 | 41.1% | -0.43 | 124.65 | 111.40 | 137.90 | — |
| — | 144.00 | 171.00 | 157.50 | +0.57 | 41.0% | 1820 | 41.0% | -0.44 | 131.10 | 116.40 | 145.80 | — |
| — | 137.90 | 167.40 | 152.65 | +0.56 | 41.0% | 1830 | 41.0% | -0.45 | 134.65 | 121.60 | 147.70 | — |
| — | 134.60 | 162.70 | 148.65 | +0.55 | 40.9% | 1840 | 40.9% | -0.46 | 144.55 | 132.40 | 156.70 | — |
| — | 128.60 | 157.90 | 143.25 | +0.54 | 40.9% | 1850 | 40.9% | -0.47 | 148.10 | 132.50 | 163.70 | — |
| — | 124.10 | 153.20 | 138.65 | +0.52 | 40.8% | 1860 | 40.8% | -0.48 | 152.20 | 138.00 | 166.40 | — |
| — | 115.30 | 147.70 | 131.50 | +0.50 | 40.8% | 1880 | 40.8% | -0.50 | 163.15 | 149.20 | 177.10 | — |
| — | 102.90 | 131.30 | 117.10 | +0.47 | 40.6% | 1910 | 40.6% | -0.54 | 181.20 | 166.60 | 195.80 | — |
| — | 87.70 | 114.50 | 101.10 | +0.43 | 40.5% | 1950 | 40.5% | -0.58 | 205.35 | 191.50 | 219.20 | — |
| — | 82.10 | 98.60 | 90.35 | +0.38 | 40.3% | 2000 | 40.3% | -0.63 | 239.75 | 225.20 | 254.30 | — |
| — | 53.00 | 78.10 | 65.55 | +0.32 | 40.1% | 2060 | 40.1% | -0.69 | 280.75 | 266.90 | 294.60 | — |
| — | 41.70 | 61.50 | 51.60 | +0.27 | 39.9% | 2120 | 39.9% | -0.75 | 328.50 | 313.00 | 344.00 | — |
| — | 28.40 | 53.90 | 41.15 | +0.22 | 39.7% | 2180 | 39.7% | -0.80 | 377.00 | 362.00 | 392.00 | — |
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.