Spot 1873.12
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 357.90 | 389.00 | 373.45 | +1.00 | 52.5% | 1500 | 52.5% | +0.00 | — | — | 0.70 | — |
| — | 328.00 | 359.00 | 343.50 | — | — | 1530 | — | — | — | — | 4.90 | — |
| — | 298.00 | 329.20 | 313.60 | — | — | 1560 | — | — | — | — | 4.90 | — |
| — | 268.20 | 298.30 | 283.25 | +1.00 | 78.5% | 1590 | 78.5% | -0.00 | — | — | 4.90 | — |
| — | 238.20 | 269.40 | 253.80 | +1.00 | 75.9% | 1620 | 75.9% | -0.00 | — | — | 4.90 | — |
| — | 213.30 | 244.50 | 228.90 | +1.00 | 67.5% | 1645 | 67.5% | -0.00 | — | — | 4.90 | — |
| — | 189.30 | 218.40 | 203.85 | +1.00 | 57.6% | 1670 | 57.6% | -0.00 | 2.48 | 0.05 | 4.90 | — |
| — | 169.30 | 198.50 | 183.90 | +1.00 | 51.0% | 1690 | 51.0% | -0.00 | — | — | 3.00 | — |
| — | 144.40 | 173.60 | 159.00 | +1.00 | 45.5% | 1715 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 124.40 | 153.70 | 139.05 | +0.99 | 43.0% | 1735 | 43.0% | -0.01 | 3.62 | 0.05 | 7.20 | — |
| — | 104.60 | 134.00 | 119.30 | +0.98 | 41.6% | 1755 | 41.6% | -0.02 | — | — | 4.00 | — |
| — | 95.90 | 113.10 | 104.50 | +0.97 | 40.9% | 1770 | 40.9% | -0.03 | 1.68 | 0.05 | 3.30 | — |
| — | 79.00 | 96.10 | 87.55 | +0.94 | 40.5% | 1787.5 | 40.5% | -0.06 | — | — | 4.20 | — |
| — | 67.30 | 84.60 | 75.95 | +0.91 | 40.2% | 1800 | 40.2% | -0.09 | 3.25 | 1.50 | 5.00 | — |
| — | 58.30 | 75.50 | 66.90 | — | — | 1810 | — | — | 6.53 | 0.05 | 13.00 | — |
| — | 54.00 | 71.10 | 62.55 | — | — | 1815 | — | — | 7.50 | 1.50 | 13.50 | — |
| — | 49.80 | 66.70 | 58.25 | — | — | 1820 | — | — | 5.53 | 1.75 | 9.30 | — |
| — | 45.70 | 62.60 | 54.15 | — | — | 1825 | — | — | 7.12 | 0.05 | 14.20 | — |
| — | 41.70 | 58.60 | 50.15 | — | — | 1830 | — | — | 9.55 | 4.00 | 15.10 | — |
| — | 37.90 | 54.90 | 46.40 | — | — | 1835 | — | — | 9.20 | 1.10 | 17.30 | — |
| — | 34.20 | 51.30 | 42.75 | — | — | 1840 | — | — | 11.70 | 5.20 | 18.20 | — |
| — | 30.60 | 47.90 | 39.25 | — | — | 1845 | — | — | 10.50 | 0.80 | 20.20 | — |
| — | 27.30 | 44.70 | 36.00 | — | — | 1850 | 39.8% | -0.33 | 10.95 | 6.00 | 15.90 | — |
| — | 25.90 | 37.40 | 31.65 | +0.64 | 39.8% | 1855 | 39.8% | -0.36 | 10.40 | 4.30 | 16.50 | — |
| — | 21.10 | 38.60 | 29.85 | +0.60 | 39.8% | 1860 | 39.8% | -0.40 | 15.90 | 6.20 | 25.60 | — |
| — | 18.30 | 35.70 | 27.00 | +0.57 | 39.9% | 1865 | 39.9% | -0.43 | 18.05 | 8.40 | 27.70 | — |
| — | 15.60 | 33.20 | 24.40 | +0.53 | 39.9% | 1870 | 39.9% | -0.47 | 21.10 | 12.20 | 30.00 | — |
| — | 13.20 | 23.00 | 18.10 | +0.46 | 40.0% | 1880 | 40.0% | -0.54 | 23.15 | 16.30 | 30.00 | — |
| — | 6.50 | 23.00 | 14.75 | +0.39 | 40.1% | 1890 | 40.1% | -0.61 | 32.15 | 22.70 | 41.60 | — |
| — | 6.50 | 15.90 | 11.20 | +0.32 | 40.2% | 1900 | 40.2% | -0.68 | 39.10 | 29.70 | 48.50 | — |
| — | 0.80 | 19.60 | 10.20 | +0.26 | 40.2% | 1910 | 40.2% | -0.74 | 46.55 | 37.30 | 55.80 | — |
| — | 0.10 | 10.00 | 5.05 | +0.21 | 40.3% | 1920 | 40.3% | -0.79 | 54.45 | 45.30 | 63.60 | — |
| — | 2.70 | 15.70 | 9.20 | +0.16 | 40.3% | 1930 | 40.3% | -0.84 | 62.70 | 53.70 | 71.70 | — |
| — | 3.30 | 8.90 | 6.10 | +0.12 | 40.3% | 1940 | 40.3% | -0.88 | 68.75 | 62.50 | 75.00 | — |
| — | 1.00 | 5.40 | 3.20 | +0.09 | 40.3% | 1950 | 40.3% | -0.91 | 76.70 | 71.40 | 82.00 | — |
| — | 1.20 | 4.40 | 2.80 | +0.07 | 40.2% | 1960 | 40.2% | -0.94 | 89.30 | 80.60 | 98.00 | — |
| — | — | 4.90 | — | +0.05 | 40.2% | 1970 | 40.2% | -0.96 | 97.05 | 90.10 | 104.00 | — |
| — | — | 4.90 | — | +0.03 | 40.1% | 1980 | 40.1% | -0.97 | 108.15 | 99.50 | 116.80 | — |
| — | 0.20 | 0.70 | 0.45 | +0.01 | 40.0% | 2000 | 40.0% | -0.99 | 127.60 | 113.00 | 142.20 | — |
| — | — | 4.90 | — | +0.01 | 39.9% | 2020 | 39.9% | -1.00 | 147.40 | 132.80 | 162.00 | — |
| — | — | 4.90 | — | +0.00 | 40.0% | 2040 | 40.0% | -1.00 | 167.40 | 152.80 | 182.00 | — |
| — | — | 0.05 | — | +0.00 | 40.1% | 2060 | 40.1% | -1.00 | 187.40 | 172.80 | 202.00 | — |
| — | — | 4.90 | — | +0.00 | 40.3% | 2080 | 40.3% | -1.00 | 207.40 | 192.80 | 222.00 | — |
| — | — | 4.90 | — | +0.00 | 40.8% | 2110 | 40.8% | -1.00 | 237.35 | 221.80 | 252.90 | — |
| — | — | 4.90 | — | +0.00 | 41.1% | 2130 | 41.1% | -1.00 | 257.35 | 241.80 | 272.90 | — |
| — | — | 4.90 | — | +0.00 | 41.7% | 2160 | — | — | 287.35 | 271.80 | 302.90 | — |
| — | — | 4.90 | — | +0.00 | 42.3% | 2190 | 42.3% | -1.00 | 318.20 | 303.50 | 332.90 | — |
| — | — | 4.90 | — | +0.00 | 42.9% | 2220 | 42.9% | -1.00 | 347.40 | 331.90 | 362.90 | — |
| — | — | 4.90 | — | +0.00 | 43.5% | 2250 | 43.5% | -1.00 | 380.20 | 367.50 | 392.90 | — |
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.