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 | |
| — | 324.50 | 349.10 | 336.80 | +1.00 | 42.5% | 1520 | 42.5% | -0.00 | — | — | 2.90 | — |
| — | 294.10 | 319.20 | 306.65 | +1.00 | 41.6% | 1550 | 41.6% | -0.00 | — | — | 3.20 | — |
| — | 269.00 | 289.20 | 279.10 | +0.99 | 40.8% | 1580 | 40.8% | -0.01 | 2.48 | 0.05 | 4.90 | — |
| — | 245.20 | 269.70 | 257.45 | +0.99 | 40.3% | 1600 | 40.3% | -0.01 | — | — | 3.30 | — |
| — | 215.20 | 244.70 | 229.95 | +0.98 | 39.6% | 1630 | 39.6% | -0.02 | — | — | 4.80 | — |
| — | 191.30 | 215.00 | 203.15 | +0.97 | 39.0% | 1655 | 39.0% | -0.03 | 2.45 | 0.30 | 4.60 | — |
| — | 172.20 | 200.40 | 186.30 | +0.95 | 38.6% | 1675 | 38.6% | -0.05 | 3.17 | 0.05 | 6.30 | — |
| — | 150.20 | 170.10 | 160.15 | +0.93 | 38.0% | 1700 | 38.0% | -0.07 | 6.45 | 2.90 | 10.00 | — |
| — | 130.10 | 159.10 | 144.60 | +0.90 | 37.6% | 1720 | 37.6% | -0.10 | 5.20 | 2.90 | 7.50 | — |
| — | 101.70 | 128.80 | 115.25 | +0.84 | 37.0% | 1755 | 37.0% | -0.16 | 10.53 | 0.35 | 20.70 | — |
| — | 92.90 | 111.90 | 102.40 | +0.80 | 36.7% | 1770 | 36.7% | -0.20 | 13.50 | 3.40 | 23.60 | — |
| — | 85.10 | 102.30 | 93.70 | +0.78 | 36.5% | 1780 | 36.5% | -0.22 | 17.95 | 10.20 | 25.70 | — |
| — | 77.60 | 94.90 | 86.25 | +0.75 | 36.3% | 1790 | 36.3% | -0.25 | 18.35 | 8.50 | 28.20 | — |
| — | 73.90 | 93.00 | 83.45 | +0.74 | 36.2% | 1795 | 36.2% | -0.27 | 20.15 | 15.40 | 24.90 | — |
| — | 70.30 | 87.30 | 78.80 | +0.72 | 36.1% | 1800 | 36.1% | -0.28 | 19.40 | 14.80 | 24.00 | — |
| — | 66.80 | 83.80 | 75.30 | +0.70 | 36.1% | 1805 | 36.1% | -0.30 | 22.85 | 13.40 | 32.30 | — |
| — | 63.40 | 80.30 | 71.85 | +0.69 | 36.0% | 1810 | 36.0% | -0.31 | 24.25 | 14.80 | 33.70 | — |
| — | 60.20 | 76.70 | 68.45 | +0.67 | 35.9% | 1815 | 35.9% | -0.33 | 26.10 | 17.00 | 35.20 | — |
| — | 56.90 | 73.40 | 65.15 | +0.66 | 35.8% | 1820 | 35.8% | -0.35 | 28.20 | 20.30 | 36.10 | — |
| — | 53.80 | 70.30 | 62.05 | +0.64 | 35.8% | 1825 | 35.8% | -0.36 | 29.05 | 19.70 | 38.40 | — |
| — | 50.70 | 67.20 | 58.95 | +0.62 | 35.7% | 1830 | 35.7% | -0.38 | 31.30 | 22.30 | 40.30 | — |
| — | 47.70 | 62.50 | 55.10 | +0.60 | 35.6% | 1835 | 35.6% | -0.40 | 34.85 | 27.70 | 42.00 | — |
| — | 44.80 | 61.10 | 52.95 | +0.59 | 35.6% | 1840 | 35.6% | -0.42 | 34.90 | 26.00 | 43.80 | — |
| — | 43.90 | 58.20 | 51.05 | +0.57 | 35.5% | 1845 | 35.5% | -0.43 | 38.90 | 33.30 | 44.50 | — |
| — | 41.40 | 55.40 | 48.40 | +0.55 | 35.5% | 1850 | 35.5% | -0.45 | 39.15 | 30.40 | 47.90 | — |
| — | 36.00 | 52.80 | 44.40 | +0.53 | 35.4% | 1855 | 35.4% | -0.47 | 40.20 | 32.90 | 47.50 | — |
| — | 33.20 | 50.10 | 41.65 | +0.51 | 35.4% | 1860 | 35.4% | -0.49 | 43.75 | 36.50 | 51.00 | — |
| — | 30.50 | 47.70 | 39.10 | +0.49 | 35.3% | 1865 | 35.3% | -0.51 | 46.30 | 37.50 | 55.10 | — |
| — | 28.00 | 45.50 | 36.75 | +0.48 | 35.3% | 1870 | 35.3% | -0.53 | 48.85 | 40.10 | 57.60 | — |
| — | 23.20 | 40.70 | 31.95 | +0.44 | 35.2% | 1880 | 35.2% | -0.56 | 54.40 | 45.90 | 62.90 | — |
| — | 18.90 | 37.10 | 28.00 | +0.40 | 35.2% | 1890 | 35.2% | -0.60 | 60.15 | 51.70 | 68.60 | — |
| — | 15.90 | 33.30 | 24.60 | +0.37 | 35.1% | 1900 | 35.1% | -0.63 | 66.25 | 57.80 | 74.70 | — |
| — | 11.70 | 30.10 | 20.90 | +0.34 | 35.1% | 1910 | 35.1% | -0.67 | 72.90 | 64.50 | 81.30 | — |
| — | 14.90 | 22.30 | 18.60 | +0.30 | 35.1% | 1920 | 35.1% | -0.70 | 79.55 | 70.80 | 88.30 | — |
| — | 6.10 | 24.90 | 15.50 | +0.27 | 35.2% | 1930 | 35.2% | -0.73 | 86.55 | 77.60 | 95.50 | — |
| — | 12.30 | 22.90 | 17.60 | +0.25 | 35.2% | 1940 | 35.2% | -0.76 | 94.30 | 85.40 | 103.20 | — |
| — | 8.00 | 18.00 | 13.00 | +0.22 | 35.3% | 1950 | 35.3% | -0.79 | 102.60 | 94.00 | 111.20 | — |
| — | 5.60 | 16.40 | 11.00 | +0.19 | 35.4% | 1960 | 35.4% | -0.81 | 110.70 | 101.90 | 119.50 | — |
| — | — | — | — | — | — | 1970 | — | — | — | — | — | — |
| — | 0.05 | 12.20 | 6.12 | +0.15 | 35.6% | 1980 | 35.6% | -0.85 | 131.15 | 119.20 | 143.10 | — |
| — | — | — | — | — | — | 1990 | — | — | — | — | — | — |
| — | 3.00 | 9.10 | 6.05 | +0.12 | 35.8% | 2000 | 35.8% | -0.89 | 149.45 | 137.60 | 161.30 | — |
| — | — | — | — | — | — | 2010 | — | — | — | — | — | — |
| — | 0.55 | 7.30 | 3.92 | +0.09 | 36.2% | 2020 | 36.2% | -0.92 | 166.25 | 152.50 | 180.00 | — |
| — | — | — | — | — | — | 2030 | — | — | — | — | — | — |
| — | 1.90 | 5.00 | 3.45 | +0.07 | 36.5% | 2040 | 36.5% | -0.94 | 184.20 | 169.00 | 199.40 | — |
| — | 0.20 | 3.90 | 2.05 | +0.06 | 36.7% | 2050 | 36.7% | -0.95 | 197.20 | 185.40 | 209.00 | — |
| — | 1.25 | 10.50 | 5.88 | +0.05 | 36.9% | 2060 | 36.9% | -0.96 | 205.75 | 192.60 | 218.90 | — |
| — | — | 4.90 | — | +0.04 | 37.2% | 2080 | 37.2% | -0.97 | 226.20 | 213.90 | 238.50 | — |
| — | — | 1.95 | — | +0.03 | 37.6% | 2100 | 37.6% | -0.98 | 242.50 | 226.40 | 258.60 | — |
| — | 0.20 | 3.30 | 1.75 | +0.02 | 38.0% | 2120 | 38.0% | -0.99 | 263.15 | 247.70 | 278.60 | — |
| — | — | 4.90 | — | +0.01 | 38.6% | 2150 | 38.6% | -1.00 | 293.45 | 278.80 | 308.10 | — |
| — | — | 4.90 | — | +0.01 | 39.2% | 2180 | 39.2% | -1.00 | 323.60 | 308.80 | 338.40 | — |
| — | 0.20 | 3.50 | 1.85 | +0.01 | 39.5% | 2200 | 39.5% | -1.00 | 343.60 | 328.80 | 358.40 | — |
| — | — | 0.50 | — | +0.00 | 39.9% | 2220 | 39.9% | -1.00 | 363.55 | 348.80 | 378.30 | — |
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.