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 | |
| — | 330.10 | 359.10 | 344.60 | +1.00 | 43.2% | 1520 | 43.2% | -0.00 | — | — | 4.90 | — |
| — | 300.30 | 329.40 | 314.85 | +0.99 | 42.5% | 1550 | 42.5% | -0.01 | — | — | 2.55 | — |
| — | 276.80 | 295.10 | 285.95 | +0.99 | 41.8% | 1580 | 41.8% | -0.01 | 1.05 | 0.30 | 1.80 | — |
| — | 216.80 | 246.00 | 231.40 | +0.97 | 40.7% | 1635 | 40.7% | -0.03 | 6.12 | 0.05 | 12.20 | — |
| — | 199.20 | 221.90 | 210.55 | +0.95 | 40.3% | 1660 | 40.3% | -0.05 | 4.42 | 0.05 | 8.80 | — |
| — | 180.30 | 203.10 | 191.70 | +0.94 | 40.0% | 1680 | 40.0% | -0.06 | 3.52 | 0.05 | 7.00 | — |
| — | 156.10 | 180.00 | 168.05 | +0.91 | 39.6% | 1705 | 39.6% | -0.09 | 8.45 | 0.20 | 16.70 | — |
| — | 109.20 | 131.10 | 120.15 | +0.81 | 39.0% | 1760 | 39.0% | -0.19 | 14.20 | 4.20 | 24.20 | — |
| — | 99.00 | 116.00 | 107.50 | +0.77 | 38.8% | 1775 | 38.8% | -0.23 | 19.00 | 10.20 | 27.80 | — |
| — | 89.60 | 108.40 | 99.00 | +0.75 | 38.7% | 1785 | 38.7% | -0.25 | 22.60 | 15.50 | 29.70 | — |
| — | 82.60 | 101.10 | 91.85 | +0.72 | 38.6% | 1795 | 38.6% | -0.28 | 23.55 | 14.40 | 32.70 | — |
| — | 78.60 | 89.50 | 84.05 | +0.71 | 38.6% | 1800 | 38.6% | -0.29 | 24.00 | 21.00 | 27.00 | — |
| — | 75.60 | 93.90 | 84.75 | +0.69 | 38.6% | 1805 | 38.6% | -0.31 | 25.55 | 15.60 | 35.50 | — |
| — | 74.70 | 90.40 | 82.55 | +0.68 | 38.5% | 1810 | 38.5% | -0.32 | 28.85 | 20.80 | 36.90 | — |
| — | 69.00 | 86.90 | 77.95 | +0.67 | 38.5% | 1815 | 38.5% | -0.34 | 29.80 | 21.10 | 38.50 | — |
| — | 65.80 | 83.50 | 74.65 | +0.65 | 38.5% | 1820 | 38.5% | -0.35 | 33.25 | 26.50 | 40.00 | — |
| — | 62.70 | 80.20 | 71.45 | +0.63 | 38.4% | 1825 | 38.4% | -0.37 | 35.05 | 28.90 | 41.20 | — |
| — | 59.30 | 75.90 | 67.60 | +0.62 | 38.4% | 1830 | 38.4% | -0.38 | 33.85 | 24.20 | 43.50 | — |
| — | 56.70 | 73.90 | 65.30 | +0.60 | 38.4% | 1835 | 38.4% | -0.40 | 35.75 | 26.20 | 45.30 | — |
| — | 53.30 | 70.10 | 61.70 | +0.59 | 38.3% | 1840 | 38.3% | -0.41 | 38.10 | 35.00 | 41.20 | — |
| — | 50.50 | 68.10 | 59.30 | +0.57 | 38.3% | 1845 | 38.3% | -0.43 | 41.20 | 33.60 | 48.80 | — |
| — | 47.70 | 65.60 | 56.65 | +0.56 | 38.3% | 1850 | 38.3% | -0.45 | 42.10 | 32.80 | 51.40 | — |
| — | 47.70 | 62.70 | 55.20 | +0.54 | 38.3% | 1855 | 38.3% | -0.46 | 44.05 | 35.00 | 53.10 | — |
| — | 44.30 | 60.10 | 52.20 | +0.52 | 38.3% | 1860 | 38.3% | -0.48 | 45.60 | 40.90 | 50.30 | — |
| — | 39.60 | 57.60 | 48.60 | +0.51 | 38.2% | 1865 | 38.2% | -0.49 | 49.10 | 39.70 | 58.50 | — |
| — | 37.00 | 55.20 | 46.10 | +0.49 | 38.2% | 1870 | 38.2% | -0.51 | 54.00 | 47.00 | 61.00 | — |
| — | 32.20 | 49.00 | 40.60 | +0.46 | 38.2% | 1880 | 38.2% | -0.54 | 56.80 | 47.30 | 66.30 | — |
| — | 30.90 | 46.30 | 38.60 | +0.43 | 38.2% | 1890 | 38.2% | -0.58 | 62.30 | 53.30 | 71.30 | — |
| — | 28.50 | 42.10 | 35.30 | +0.40 | 38.2% | 1900 | 38.2% | -0.61 | 67.75 | 59.40 | 76.10 | — |
| — | 19.40 | 38.10 | 28.75 | +0.36 | 38.1% | 1910 | 38.1% | -0.64 | 74.75 | 65.60 | 83.90 | — |
| — | 17.20 | 35.20 | 26.20 | — | — | 1920 | — | — | 81.65 | 74.80 | 88.50 | — |
| — | 18.50 | 29.00 | 23.75 | — | — | 1930 | — | — | 87.80 | 79.20 | 96.40 | — |
| — | 15.00 | 29.40 | 22.20 | — | — | 1940 | 38.1% | -0.72 | 95.45 | 86.40 | 104.50 | — |
| — | 8.00 | 18.00 | 13.00 | +0.26 | 38.2% | 1950 | 38.2% | -0.75 | 102.75 | 94.00 | 111.50 | — |
| — | 6.20 | 24.00 | 15.10 | +0.23 | 38.2% | 1960 | 38.2% | -0.77 | 111.20 | 102.10 | 120.30 | — |
| — | 1.30 | 17.90 | 9.60 | +0.19 | 38.2% | 1980 | 38.2% | -0.82 | 124.45 | 112.40 | 136.50 | — |
| — | 7.50 | 11.80 | 9.65 | +0.15 | 38.3% | 2000 | 38.3% | -0.86 | 142.65 | 131.70 | 153.60 | — |
| — | 0.05 | 11.60 | 5.83 | +0.12 | 38.4% | 2020 | 38.4% | -0.89 | 160.80 | 150.30 | 171.30 | — |
| — | 0.05 | 6.50 | 3.27 | +0.09 | 38.5% | 2040 | 38.5% | -0.92 | 178.00 | 166.40 | 189.60 | — |
| — | 0.05 | 12.50 | 6.28 | +0.08 | 38.6% | 2050 | 38.6% | -0.93 | 189.15 | 175.80 | 202.50 | — |
| — | 0.05 | 5.60 | 2.83 | +0.07 | 38.7% | 2060 | 38.7% | -0.94 | 197.10 | 185.40 | 208.80 | — |
| — | 0.05 | 9.30 | 4.67 | +0.05 | 38.8% | 2080 | 38.8% | -0.96 | 218.80 | 205.00 | 232.60 | — |
| — | 0.05 | 2.35 | 1.20 | +0.04 | 39.0% | 2100 | 39.0% | -0.97 | 240.30 | 227.30 | 253.30 | — |
| — | 0.05 | 6.50 | 3.27 | +0.02 | 39.5% | 2150 | 39.5% | -0.99 | 289.45 | 273.50 | 305.40 | — |
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.