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 | |
| — | 428.00 | 459.50 | 443.75 | +0.82 | 42.9% | 1480 | 42.9% | -0.18 | 58.35 | 52.50 | 64.20 | 9 |
| — | 384.00 | 414.70 | 399.35 | +0.79 | 42.6% | 1540 | 42.6% | -0.22 | 74.80 | 61.10 | 88.50 | — |
| — | 343.30 | 370.40 | 356.85 | +0.75 | 42.4% | 1600 | 42.4% | -0.26 | 93.70 | 84.10 | 103.30 | — |
| — | 304.90 | 337.30 | 321.10 | +0.71 | 42.2% | 1660 | 42.2% | -0.30 | 116.35 | 102.10 | 130.60 | — |
| — | 269.20 | 302.60 | 285.90 | +0.67 | 42.0% | 1720 | 42.0% | -0.34 | 140.10 | 125.90 | 154.30 | — |
| — | 253.80 | 286.10 | 269.95 | +0.64 | 41.9% | 1750 | 41.9% | -0.36 | 152.85 | 138.80 | 166.90 | — |
| — | 246.70 | 266.50 | 256.60 | +0.62 | 41.8% | 1780 | 41.8% | -0.39 | 166.50 | 152.50 | 180.50 | — |
| — | 235.90 | 256.10 | 246.00 | +0.61 | 41.7% | 1800 | 41.7% | -0.40 | 173.60 | 161.90 | 185.30 | — |
| — | 221.90 | 254.80 | 238.35 | +0.60 | 41.7% | 1810 | 41.7% | -0.41 | 179.50 | 163.60 | 195.40 | — |
| — | 217.30 | 249.80 | 233.55 | +0.59 | 41.6% | 1820 | 41.6% | -0.42 | 185.95 | 171.70 | 200.20 | 2 |
| 6 | 212.30 | 244.90 | 228.60 | +0.59 | 41.6% | 1830 | 41.6% | -0.43 | 189.55 | 177.70 | 201.40 | 4 |
| 72 | 215.10 | 236.50 | 225.80 | +0.58 | 41.6% | 1840 | 41.6% | -0.43 | 194.65 | 182.80 | 206.50 | — |
| — | 205.20 | 234.00 | 219.60 | +0.57 | 41.5% | 1850 | 41.5% | -0.44 | 200.85 | 186.90 | 214.80 | — |
| — | 197.90 | 230.50 | 214.20 | +0.56 | 41.5% | 1860 | 41.5% | -0.45 | 206.35 | 192.10 | 220.60 | — |
| — | 189.80 | 221.20 | 205.50 | +0.55 | 41.5% | 1880 | 41.5% | -0.46 | 216.30 | 202.80 | 229.80 | — |
| — | 178.30 | 207.10 | 192.70 | +0.53 | 41.4% | 1910 | 41.4% | -0.49 | 233.35 | 220.30 | 246.40 | — |
| — | 157.90 | 190.20 | 174.05 | +0.50 | 41.2% | 1950 | 41.2% | -0.52 | 256.35 | 242.40 | 270.30 | — |
| — | 142.40 | 170.40 | 156.40 | +0.46 | 41.1% | 2000 | 41.1% | -0.56 | 286.35 | 272.80 | 299.90 | — |
| — | 117.90 | 149.40 | 133.65 | +0.42 | 40.9% | 2060 | 40.9% | -0.60 | 325.75 | 309.60 | 341.90 | — |
| — | 100.60 | 131.20 | 115.90 | +0.38 | 40.6% | 2120 | 40.6% | -0.64 | 369.45 | 355.10 | 383.80 | — |
| — | 82.50 | 110.60 | 96.55 | +0.34 | 40.4% | 2180 | 40.4% | -0.69 | 413.70 | 399.40 | 428.00 | — |
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.