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 | |
| — | 352.70 | 384.90 | 368.80 | +1.00 | 49.0% | 1490 | 49.0% | +0.00 | — | — | 4.90 | — |
| — | 322.70 | 354.90 | 338.80 | +1.00 | 51.6% | 1520 | 51.6% | -0.00 | — | — | 4.90 | — |
| — | 292.90 | 323.30 | 308.10 | +1.00 | 54.9% | 1550 | 54.9% | -0.00 | — | — | 4.30 | — |
| — | 263.10 | 287.50 | 275.30 | +1.00 | 57.3% | 1580 | 57.3% | -0.00 | — | — | 3.20 | — |
| — | 243.10 | 271.80 | 257.45 | +1.00 | 57.5% | 1600 | 57.5% | -0.00 | 1.48 | 0.05 | 2.90 | — |
| — | 213.10 | 237.70 | 225.40 | +1.00 | 55.3% | 1630 | 55.3% | -0.00 | — | — | 4.70 | — |
| — | 188.20 | 216.80 | 202.50 | +0.99 | 51.9% | 1655 | 51.9% | -0.01 | — | — | 4.90 | — |
| — | 168.30 | 191.90 | 180.10 | +0.99 | 48.9% | 1675 | 48.9% | -0.01 | — | — | 3.60 | — |
| — | 147.00 | 170.80 | 158.90 | +0.99 | 45.5% | 1700 | 45.5% | -0.01 | — | — | 1.00 | — |
| — | 127.80 | 147.80 | 137.80 | +0.98 | 43.4% | 1720 | 43.4% | -0.02 | — | — | 4.50 | — |
| — | 110.30 | 133.90 | 122.10 | +0.96 | 42.0% | 1737.5 | 42.0% | -0.04 | — | — | 4.90 | — |
| — | 97.00 | 114.10 | 105.55 | +0.94 | 41.0% | 1755 | 41.0% | -0.06 | 3.88 | 0.75 | 7.00 | — |
| — | 83.50 | 100.10 | 91.80 | +0.91 | 40.4% | 1770 | 40.4% | -0.09 | 6.92 | 0.05 | 13.80 | — |
| — | 74.60 | 88.90 | 81.75 | +0.89 | 40.1% | 1780 | 40.1% | -0.11 | 3.52 | 0.05 | 7.00 | — |
| — | 66.20 | 80.50 | 73.35 | +0.86 | 39.9% | 1790 | 39.9% | -0.14 | 6.75 | 4.10 | 9.40 | — |
| — | 62.10 | 79.00 | 70.55 | +0.84 | 39.8% | 1795 | 39.8% | -0.16 | 8.55 | 2.70 | 14.40 | — |
| — | 60.00 | 76.00 | 68.00 | +0.83 | 39.7% | 1797.5 | 39.7% | -0.17 | 8.93 | 0.05 | 17.80 | — |
| — | 58.10 | 72.50 | 65.30 | +0.82 | 39.7% | 1800 | 39.7% | -0.18 | 8.10 | 3.80 | 12.40 | — |
| — | 56.00 | 72.10 | 64.05 | +0.81 | 39.6% | 1802.5 | 39.6% | -0.19 | 9.38 | 0.05 | 18.70 | — |
| — | 54.10 | 68.50 | 61.30 | +0.80 | 39.6% | 1805 | 39.6% | -0.20 | 9.78 | 0.25 | 19.30 | — |
| — | 52.10 | 69.00 | 60.55 | +0.79 | 39.5% | 1807.5 | 39.5% | -0.21 | 11.40 | 3.00 | 19.80 | — |
| — | 50.20 | 64.80 | 57.50 | +0.78 | 39.5% | 1810 | 39.5% | -0.22 | 12.60 | 8.00 | 17.20 | — |
| — | 46.40 | 61.30 | 53.85 | +0.75 | 39.4% | 1815 | 39.4% | -0.25 | 12.22 | 2.85 | 21.60 | — |
| — | 42.70 | 58.20 | 50.45 | +0.73 | 39.4% | 1820 | 39.4% | -0.27 | 13.65 | 4.30 | 23.00 | — |
| — | 39.20 | 54.20 | 46.70 | +0.70 | 39.3% | 1825 | 39.3% | -0.30 | 15.10 | 5.80 | 24.40 | — |
| — | 35.60 | 51.00 | 43.30 | +0.68 | 39.2% | 1830 | 39.2% | -0.32 | 16.65 | 7.40 | 25.90 | — |
| — | 32.30 | 47.80 | 40.05 | +0.65 | 39.2% | 1835 | 39.2% | -0.35 | 18.30 | 9.10 | 27.50 | — |
| — | 29.00 | 44.40 | 36.70 | +0.62 | 39.2% | 1840 | 39.2% | -0.38 | 20.00 | 10.90 | 29.10 | — |
| — | 25.80 | 40.30 | 33.05 | +0.59 | 39.1% | 1845 | 39.1% | -0.41 | 21.85 | 12.90 | 30.80 | — |
| — | 23.40 | 38.10 | 30.75 | +0.56 | 39.1% | 1850 | 39.1% | -0.44 | 23.80 | 14.90 | 32.70 | — |
| — | 20.00 | 35.40 | 27.70 | +0.53 | 39.0% | 1855 | 39.0% | -0.47 | 25.60 | 18.60 | 32.60 | — |
| — | 17.10 | 32.80 | 24.95 | +0.50 | 39.0% | 1860 | 39.0% | -0.50 | 28.40 | 19.60 | 37.20 | — |
| — | 14.80 | 30.60 | 22.70 | +0.47 | 39.0% | 1865 | 39.0% | -0.53 | 31.00 | 22.20 | 39.80 | — |
| — | 14.30 | 28.60 | 21.45 | +0.44 | 38.9% | 1870 | 38.9% | -0.56 | 33.85 | 25.10 | 42.60 | — |
| — | 10.00 | 22.30 | 16.15 | +0.38 | 38.9% | 1880 | 38.9% | -0.62 | 39.70 | 32.50 | 46.90 | — |
| — | 5.30 | 22.00 | 13.65 | +0.32 | 38.9% | 1890 | 38.9% | -0.68 | 46.55 | 38.00 | 55.10 | — |
| — | 7.30 | 12.50 | 9.90 | +0.27 | 38.9% | 1900 | 38.9% | -0.73 | 53.15 | 44.30 | 62.00 | — |
| — | 0.05 | 17.20 | 8.62 | +0.22 | 38.8% | 1910 | 38.8% | -0.78 | 60.55 | 51.70 | 69.40 | — |
| — | 1.35 | 15.30 | 8.32 | +0.18 | 38.9% | 1920 | 38.9% | -0.82 | 68.40 | 59.60 | 77.20 | — |
| — | 0.05 | 14.00 | 7.03 | +0.15 | 38.9% | 1930 | 38.9% | -0.86 | 77.55 | 69.60 | 85.50 | — |
| — | 1.10 | 4.90 | 3.00 | +0.12 | 38.9% | 1940 | 38.9% | -0.89 | 85.60 | 77.00 | 94.20 | — |
| — | 1.30 | 3.50 | 2.40 | +0.09 | 38.9% | 1950 | 38.9% | -0.91 | 95.55 | 87.80 | 103.30 | — |
| — | 0.20 | 3.70 | 1.95 | +0.07 | 39.0% | 1960 | 39.0% | -0.93 | 104.15 | 95.50 | 112.80 | — |
| — | — | 3.40 | — | +0.05 | 39.0% | 1970 | 39.0% | -0.95 | 116.80 | 105.00 | 128.60 | — |
| — | — | 3.80 | — | +0.04 | 39.1% | 1980 | 39.1% | -0.97 | 123.60 | 108.80 | 138.40 | — |
| — | — | 4.00 | — | +0.03 | 39.2% | 1990 | 39.2% | -0.98 | 133.25 | 118.20 | 148.30 | — |
| — | 0.35 | 0.75 | 0.55 | +0.02 | 39.2% | 2000 | 39.2% | -0.98 | 143.30 | 131.70 | 154.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 39.3% | 2010 | 39.3% | -0.99 | 156.30 | 144.50 | 168.10 | — |
| — | — | 4.90 | — | +0.01 | 39.4% | 2020 | 39.4% | -1.00 | 164.20 | 150.30 | 178.10 | — |
| — | — | 2.25 | — | +0.01 | 39.5% | 2030 | 39.5% | -1.00 | 174.10 | 160.30 | 187.90 | — |
| — | — | 2.20 | — | +0.00 | 39.7% | 2040 | 39.7% | -1.00 | 184.15 | 170.30 | 198.00 | — |
| — | — | 2.80 | — | +0.00 | 39.8% | 2050 | 39.8% | -1.00 | 194.10 | 180.30 | 207.90 | — |
| — | — | 2.45 | — | +0.00 | 39.9% | 2060 | 39.9% | -1.00 | 204.15 | 190.40 | 217.90 | — |
| — | — | 4.90 | — | +0.00 | 40.2% | 2080 | 40.2% | -1.00 | 223.70 | 209.30 | 238.10 | — |
| — | — | 0.05 | — | +0.00 | 40.5% | 2100 | 40.5% | -1.00 | 245.85 | 233.60 | 258.10 | — |
| — | — | 4.90 | — | +0.00 | 40.8% | 2120 | 40.8% | -1.00 | 263.45 | 248.80 | 278.10 | — |
| — | — | 4.90 | — | +0.00 | 41.0% | 2130 | 41.0% | -1.00 | 273.35 | 258.60 | 288.10 | — |
| — | — | 4.90 | — | +0.00 | 41.4% | 2150 | 41.4% | -1.00 | 293.45 | 278.80 | 308.10 | — |
| — | — | 4.90 | — | +0.00 | 41.9% | 2180 | 41.9% | -1.00 | 323.50 | 308.90 | 338.10 | — |
| — | — | 0.05 | — | +0.00 | 42.3% | 2200 | 42.3% | -1.00 | 345.85 | 333.60 | 358.10 | — |
| — | — | 4.90 | — | +0.00 | 42.7% | 2220 | 42.7% | -1.00 | 363.45 | 348.80 | 378.10 | — |
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.