Spot 1858.27
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 363.90 | 394.90 | 379.40 | +0.95 | 48.1% | 1490 | 48.1% | -0.05 | 10.50 | 2.10 | 18.90 | — |
| — | 336.30 | 366.80 | 351.55 | +0.94 | 47.8% | 1520 | 47.8% | -0.06 | 12.43 | 0.05 | 24.80 | — |
| — | 309.00 | 341.00 | 325.00 | +0.92 | 47.5% | 1550 | 47.5% | -0.08 | 13.60 | 8.50 | 18.70 | — |
| — | 282.20 | 313.10 | 297.65 | +0.90 | 47.3% | 1580 | 47.3% | -0.10 | 16.30 | 3.70 | 28.90 | — |
| — | 264.60 | 296.50 | 280.55 | +0.88 | 47.1% | 1600 | 47.1% | -0.12 | 17.00 | 5.70 | 28.30 | — |
| — | 239.50 | 271.10 | 255.30 | +0.85 | 46.9% | 1630 | 46.9% | -0.15 | 24.00 | 14.00 | 34.00 | — |
| — | 184.00 | 211.80 | 197.90 | +0.77 | 46.3% | 1700 | 46.3% | -0.23 | 37.10 | 27.10 | 47.10 | — |
| — | 173.80 | 197.10 | 185.45 | +0.75 | 46.2% | 1720 | 46.2% | -0.25 | 40.55 | 26.00 | 55.10 | — |
| — | 136.00 | 163.80 | 149.90 | +0.68 | 45.8% | 1770 | 45.8% | -0.32 | 59.90 | 45.40 | 74.40 | — |
| — | 128.90 | 157.40 | 143.15 | +0.66 | 45.8% | 1780 | 45.8% | -0.34 | 62.50 | 50.60 | 74.40 | — |
| — | 122.80 | 151.60 | 137.20 | +0.65 | 45.7% | 1790 | 45.7% | -0.36 | 68.65 | 57.20 | 80.10 | — |
| — | 116.90 | 145.60 | 131.25 | +0.63 | 45.6% | 1800 | 45.6% | -0.37 | 71.30 | 58.60 | 84.00 | — |
| — | 111.00 | 140.00 | 125.50 | +0.61 | 45.6% | 1810 | 45.6% | -0.39 | 76.25 | 68.10 | 84.40 | — |
| — | 109.20 | 128.80 | 119.00 | +0.60 | 45.5% | 1820 | 45.5% | -0.40 | 81.25 | 72.10 | 90.40 | — |
| — | 103.70 | 121.20 | 112.45 | +0.58 | 45.4% | 1830 | 45.4% | -0.42 | 83.60 | 73.60 | 93.60 | — |
| — | 97.80 | 121.00 | 109.40 | +0.57 | 45.4% | 1840 | 45.4% | -0.44 | 85.90 | 72.80 | 99.00 | — |
| — | 89.50 | 116.90 | 103.20 | +0.55 | 45.3% | 1850 | 45.3% | -0.45 | 94.75 | 85.50 | 104.00 | — |
| — | 84.50 | 112.40 | 98.45 | +0.53 | 45.3% | 1860 | 45.3% | -0.47 | 96.75 | 83.10 | 110.40 | — |
| — | 80.00 | 107.50 | 93.75 | +0.52 | 45.2% | 1870 | 45.2% | -0.49 | 104.10 | 94.10 | 114.10 | — |
| — | 75.10 | 102.50 | 88.80 | +0.50 | 45.1% | 1880 | 45.1% | -0.50 | 108.60 | 97.60 | 119.60 | — |
| — | 79.40 | 96.10 | 87.75 | +0.49 | 45.1% | 1890 | 45.1% | -0.52 | 114.45 | 103.10 | 125.80 | — |
| — | 66.30 | 95.20 | 80.75 | +0.47 | 45.0% | 1900 | 45.0% | -0.53 | 119.60 | 105.20 | 134.00 | — |
| — | 62.70 | 82.70 | 72.70 | +0.45 | 45.0% | 1910 | — | — | 125.10 | 110.10 | 140.10 | — |
| — | 61.40 | 82.30 | 71.85 | — | — | 1920 | — | — | 132.90 | 123.20 | 142.60 | — |
| — | 57.50 | 79.30 | 68.40 | — | — | 1930 | — | — | 137.30 | 122.40 | 152.20 | — |
| — | 56.60 | 70.80 | 63.70 | +0.41 | 44.8% | 1940 | 44.8% | -0.60 | 143.60 | 128.80 | 158.40 | — |
| — | 49.00 | 72.70 | 60.85 | +0.39 | 44.8% | 1950 | 44.8% | -0.61 | 150.55 | 136.20 | 164.90 | — |
| — | 47.00 | 67.00 | 57.00 | +0.38 | 44.7% | 1960 | 44.7% | -0.63 | 156.75 | 142.00 | 171.50 | — |
| — | 40.30 | 67.60 | 53.95 | +0.36 | 44.7% | 1970 | 44.7% | -0.64 | 163.55 | 148.90 | 178.20 | — |
| — | 43.80 | 58.70 | 51.25 | +0.35 | 44.6% | 1980 | 44.6% | -0.66 | 170.45 | 155.80 | 185.10 | — |
| — | 38.90 | 59.80 | 49.35 | +0.33 | 44.6% | 1990 | 44.6% | -0.67 | 178.20 | 164.40 | 192.00 | — |
| — | 38.50 | 54.00 | 46.25 | +0.32 | 44.6% | 2000 | 44.6% | -0.69 | 182.65 | 169.70 | 195.60 | — |
| — | 31.30 | 58.00 | 44.65 | +0.30 | 44.5% | 2010 | 44.5% | -0.70 | 192.00 | 177.50 | 206.50 | — |
| — | 28.20 | 46.30 | 37.25 | +0.29 | 44.5% | 2020 | 44.5% | -0.72 | 198.70 | 183.60 | 213.80 | — |
| — | 29.10 | 48.60 | 38.85 | +0.28 | 44.5% | 2030 | 44.5% | -0.73 | 206.15 | 192.30 | 220.00 | — |
| — | 23.70 | 44.70 | 34.20 | +0.27 | 44.4% | 2040 | 44.4% | -0.74 | 212.70 | 200.30 | 225.10 | — |
| — | 22.10 | 43.10 | 32.60 | +0.25 | 44.4% | 2050 | 44.4% | -0.76 | 220.85 | 205.70 | 236.00 | — |
| — | 19.90 | 39.70 | 29.80 | +0.24 | 44.4% | 2060 | 44.4% | -0.77 | 228.55 | 213.10 | 244.00 | — |
| — | 15.80 | 39.30 | 27.55 | +0.22 | 44.3% | 2080 | 44.3% | -0.79 | 246.55 | 233.10 | 260.00 | — |
| — | 14.50 | 34.50 | 24.50 | +0.20 | 44.3% | 2100 | 44.3% | -0.81 | 261.55 | 243.70 | 279.40 | — |
| — | 6.50 | 36.50 | 21.50 | +0.18 | 44.3% | 2120 | 44.3% | -0.83 | 276.85 | 260.00 | 293.70 | — |
| — | 4.20 | 33.80 | 19.00 | +0.17 | 44.2% | 2130 | 44.2% | -0.84 | 285.85 | 269.30 | 302.40 | — |
| — | 7.60 | 27.00 | 17.30 | +0.15 | 44.2% | 2150 | 44.2% | -0.86 | 304.45 | 288.90 | 320.00 | — |
| — | 3.00 | 28.70 | 15.85 | +0.13 | 44.2% | 2180 | 44.2% | -0.89 | 329.75 | 312.80 | 346.70 | — |
| — | 2.25 | 24.70 | 13.47 | +0.11 | 44.2% | 2200 | 44.2% | -0.90 | 348.50 | 332.00 | 365.00 | — |
| — | 0.80 | 25.30 | 13.05 | +0.10 | 44.2% | 2220 | 44.2% | -0.92 | 367.85 | 352.50 | 383.20 | — |
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.