Spot 1860.39
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 353.60 | 382.20 | 367.90 | +1.00 | 52.3% | 1495 | 52.3% | -0.00 | — | — | 4.90 | — |
| — | 334.30 | 357.20 | 345.75 | +1.00 | 54.3% | 1520 | — | — | — | — | 4.90 | — |
| — | 298.70 | 327.80 | 313.25 | — | — | 1550 | — | — | — | — | 4.90 | — |
| — | 268.80 | 297.90 | 283.35 | — | — | 1580 | — | — | — | — | 4.90 | — |
| — | 244.60 | 268.00 | 256.30 | +0.99 | 54.7% | 1610 | 54.7% | -0.01 | — | — | 2.10 | — |
| — | 214.10 | 236.60 | 225.35 | +0.99 | 52.5% | 1635 | 52.5% | -0.01 | — | — | 4.90 | — |
| — | 195.40 | 212.80 | 204.10 | +0.99 | 50.1% | 1660 | 50.1% | -0.01 | — | — | 4.20 | — |
| — | 175.40 | 198.40 | 186.90 | +0.98 | 48.3% | 1680 | 48.3% | -0.02 | — | — | 0.85 | — |
| — | 151.10 | 173.80 | 162.45 | +0.97 | 46.4% | 1705 | 46.4% | -0.03 | 3.08 | 0.05 | 6.10 | — |
| — | 128.50 | 157.00 | 142.75 | +0.95 | 45.5% | 1722.5 | 45.5% | -0.05 | 2.77 | 0.05 | 5.50 | — |
| — | 109.60 | 138.20 | 123.90 | +0.93 | 44.6% | 1742.5 | 44.6% | -0.07 | 6.62 | 0.05 | 13.20 | — |
| — | 99.80 | 116.70 | 108.25 | +0.89 | 44.0% | 1760 | 44.0% | -0.11 | 8.65 | 2.80 | 14.50 | — |
| — | 86.80 | 103.30 | 95.05 | +0.86 | 43.6% | 1775 | 43.6% | -0.14 | 8.10 | 4.20 | 12.00 | — |
| — | 78.20 | 94.80 | 86.50 | +0.83 | 43.4% | 1785 | 43.4% | -0.17 | 8.35 | 0.40 | 16.30 | — |
| — | 70.80 | 86.30 | 78.55 | +0.80 | 43.2% | 1795 | 43.2% | -0.20 | 11.15 | 2.90 | 19.40 | — |
| — | 65.90 | 82.30 | 74.10 | +0.78 | 43.1% | 1800 | 43.1% | -0.22 | 9.45 | 6.40 | 12.50 | — |
| — | 63.30 | 80.40 | 71.85 | +0.77 | 43.1% | 1802.5 | 43.1% | -0.23 | 9.30 | 2.60 | 16.00 | — |
| — | 63.70 | 78.20 | 70.95 | +0.76 | 43.0% | 1805 | 43.0% | -0.24 | 9.95 | 3.20 | 16.70 | — |
| — | 61.00 | 76.30 | 68.65 | +0.75 | 43.0% | 1807.5 | 43.0% | -0.25 | 12.80 | 10.00 | 15.60 | — |
| — | 58.10 | 74.40 | 66.25 | +0.74 | 42.9% | 1810 | 42.9% | -0.26 | 13.20 | 10.40 | 16.00 | — |
| 3 | 55.60 | 70.60 | 63.10 | +0.72 | 42.9% | 1815 | 42.9% | -0.28 | 12.50 | 5.60 | 19.40 | — |
| 44 | 50.20 | 66.90 | 58.55 | +0.70 | 42.8% | 1820 | 42.8% | -0.30 | 16.30 | 12.30 | 20.30 | — |
| 11 | 46.80 | 63.30 | 55.05 | +0.68 | 42.8% | 1825 | 42.8% | -0.32 | 16.90 | 8.80 | 25.00 | — |
| — | 46.20 | 58.30 | 52.25 | +0.66 | 42.7% | 1830 | 42.7% | -0.34 | 16.90 | 9.80 | 24.00 | 30 |
| 117 | 41.70 | 56.40 | 49.05 | +0.63 | 42.7% | 1835 | 42.7% | -0.37 | 20.55 | 17.20 | 23.90 | — |
| — | 36.80 | 53.30 | 45.05 | +0.61 | 42.6% | 1840 | — | — | 21.55 | 18.10 | 25.00 | — |
| — | 33.60 | 50.40 | 42.00 | — | — | 1845 | — | — | 23.75 | 14.50 | 33.00 | — |
| — | 32.70 | 47.60 | 40.15 | — | — | 1850 | — | — | 27.50 | 26.00 | 29.00 | — |
| — | 28.10 | 45.00 | 36.55 | — | — | 1855 | — | — | 28.10 | 18.80 | 37.40 | — |
| — | 28.60 | 37.80 | 33.20 | +0.52 | 42.6% | 1860 | 42.6% | -0.48 | 29.90 | 26.00 | 33.80 | — |
| — | 26.50 | 33.70 | 30.10 | +0.49 | 42.6% | 1865 | 42.6% | -0.51 | 33.30 | 24.50 | 42.10 | — |
| — | 24.20 | 35.40 | 29.80 | +0.47 | 42.6% | 1870 | 42.6% | -0.53 | 34.90 | 31.20 | 38.60 | — |
| — | 17.10 | 30.00 | 23.55 | +0.42 | 42.7% | 1880 | 42.7% | -0.58 | 41.65 | 32.20 | 51.10 | — |
| — | 13.80 | 30.50 | 22.15 | +0.38 | 42.8% | 1890 | 42.8% | -0.63 | 46.55 | 38.50 | 54.60 | — |
| — | 16.00 | 24.10 | 20.05 | +0.33 | 42.9% | 1900 | 42.9% | -0.67 | 54.45 | 45.20 | 63.70 | — |
| — | 6.60 | 24.40 | 15.50 | +0.29 | 43.0% | 1910 | 43.0% | -0.71 | 61.45 | 52.40 | 70.50 | — |
| — | 3.70 | 12.80 | 8.25 | +0.25 | 43.2% | 1920 | 43.2% | -0.75 | 69.00 | 60.10 | 77.90 | — |
| — | 5.90 | 19.80 | 12.85 | +0.22 | 43.4% | 1930 | 43.4% | -0.78 | 75.85 | 68.00 | 83.70 | — |
| — | 0.05 | 13.10 | 6.58 | +0.19 | 43.6% | 1940 | 43.6% | -0.81 | 85.00 | 76.40 | 93.60 | — |
| — | 4.50 | 7.50 | 6.00 | +0.16 | 43.8% | 1950 | 43.8% | -0.84 | 93.10 | 85.10 | 101.10 | — |
| — | 4.50 | 14.20 | 9.35 | +0.14 | 44.0% | 1960 | 44.0% | -0.87 | 102.45 | 93.70 | 111.20 | — |
| — | 1.00 | 8.20 | 4.60 | +0.11 | 44.3% | 1970 | 44.3% | -0.89 | 111.00 | 101.70 | 120.30 | — |
| — | 1.05 | 6.50 | 3.77 | +0.10 | 44.5% | 1980 | 44.5% | -0.91 | 117.90 | 106.30 | 129.50 | — |
| — | 0.10 | 4.20 | 2.15 | +0.08 | 44.6% | 1990 | 44.6% | -0.92 | 127.40 | 115.70 | 139.10 | — |
| — | 0.75 | 3.10 | 1.93 | +0.07 | 44.8% | 2000 | 44.8% | -0.94 | 137.00 | 125.30 | 148.70 | — |
| — | 0.75 | 4.50 | 2.62 | +0.05 | 44.9% | 2010 | 44.9% | -0.95 | 147.55 | 137.10 | 158.00 | — |
| — | 1.50 | 3.50 | 2.50 | +0.04 | 44.9% | 2020 | 44.9% | -0.96 | 159.20 | 144.60 | 173.80 | — |
| — | 0.05 | 5.10 | 2.58 | +0.03 | 44.9% | 2030 | 44.9% | -0.97 | 167.70 | 154.40 | 181.00 | — |
| — | — | 4.20 | — | +0.03 | 44.9% | 2040 | 44.9% | -0.98 | 178.45 | 164.20 | 192.70 | — |
| — | — | 4.10 | — | +0.02 | 44.8% | 2050 | 44.8% | -0.98 | 188.60 | 174.00 | 203.20 | — |
| — | 0.05 | 11.10 | 5.58 | +0.02 | 44.7% | 2060 | 44.7% | -0.99 | 199.35 | 183.90 | 214.80 | — |
| — | 0.05 | 2.45 | 1.25 | +0.01 | 44.5% | 2070 | 44.5% | -0.99 | 209.15 | 193.80 | 224.50 | — |
| — | — | 4.90 | — | +0.01 | 44.4% | 2080 | 44.4% | -1.00 | 218.95 | 203.70 | 234.20 | — |
| — | — | 1.20 | — | +0.00 | 44.0% | 2100 | 44.0% | -1.00 | 235.20 | 224.00 | 246.40 | — |
| — | — | 4.90 | — | +0.00 | 43.8% | 2110 | 43.8% | -1.00 | 245.15 | 233.50 | 256.80 | — |
| — | — | 4.90 | — | +0.00 | 43.4% | 2130 | 43.4% | -1.00 | 270.50 | 258.40 | 282.60 | — |
| — | — | 4.90 | — | +0.00 | 43.1% | 2150 | 43.1% | -1.00 | 288.70 | 273.50 | 303.90 | — |
| — | — | 4.90 | — | +0.00 | 42.8% | 2170 | 42.8% | -1.00 | 308.65 | 293.50 | 323.80 | — |
| — | — | 2.00 | — | +0.00 | 42.6% | 2190 | 42.6% | -1.00 | 330.85 | 318.40 | 343.30 | — |
| — | — | 4.90 | — | +0.00 | 42.5% | 2210 | 42.5% | -1.00 | 348.85 | 333.50 | 364.20 | — |
| — | — | 4.90 | — | +0.00 | 42.4% | 2230 | 42.4% | -1.00 | 368.05 | 353.50 | 382.60 | — |
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.