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 | |
| — | 359.40 | 389.70 | 374.55 | +1.00 | 47.9% | 1500 | 47.9% | -0.00 | 2.48 | 0.05 | 4.90 | — |
| — | 299.70 | 330.00 | 314.85 | +1.00 | 45.5% | 1560 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 240.10 | 266.20 | 253.15 | +0.99 | 42.5% | 1620 | 42.5% | -0.01 | — | — | 4.90 | — |
| — | 215.30 | 245.60 | 230.45 | +0.98 | 41.3% | 1645 | 41.3% | -0.02 | — | — | 4.90 | — |
| — | 190.70 | 221.30 | 206.00 | +0.97 | 40.2% | 1670 | 40.2% | -0.03 | — | — | 4.90 | — |
| — | 177.70 | 196.40 | 187.05 | +0.96 | 39.4% | 1690 | 39.4% | -0.04 | 2.45 | 0.90 | 4.00 | — |
| — | 147.30 | 177.80 | 162.55 | +0.93 | 38.6% | 1715 | 38.6% | -0.07 | 6.78 | 0.05 | 13.50 | — |
| — | 127.90 | 159.00 | 143.45 | +0.91 | 38.0% | 1735 | 38.0% | -0.09 | 8.78 | 0.05 | 17.50 | — |
| — | 114.60 | 136.70 | 125.65 | +0.88 | 37.6% | 1755 | 37.6% | -0.12 | 6.05 | 2.60 | 9.50 | — |
| — | 101.10 | 127.90 | 114.50 | +0.85 | 37.2% | 1770 | 37.2% | -0.15 | 6.83 | 0.05 | 13.60 | — |
| — | 78.60 | 98.00 | 88.30 | +0.77 | 36.7% | 1800 | 36.7% | -0.23 | 14.10 | 12.00 | 16.20 | — |
| — | 71.40 | 92.10 | 81.75 | +0.74 | 36.5% | 1810 | 36.5% | -0.26 | 21.60 | 12.00 | 31.20 | — |
| — | 66.40 | 88.70 | 77.55 | +0.73 | 36.4% | 1815 | 36.4% | -0.28 | 18.35 | 13.40 | 23.30 | — |
| — | 59.80 | 84.90 | 72.35 | +0.71 | 36.3% | 1820 | 36.3% | -0.29 | 21.90 | 12.30 | 31.50 | — |
| — | 59.30 | 81.40 | 70.35 | +0.69 | 36.3% | 1825 | 36.3% | -0.31 | 20.20 | 16.50 | 23.90 | — |
| — | 52.90 | 78.10 | 65.50 | +0.68 | 36.2% | 1830 | 36.2% | -0.32 | 19.20 | 12.40 | 26.00 | — |
| — | 52.80 | 74.50 | 63.65 | +0.66 | 36.1% | 1835 | 36.1% | -0.34 | 27.65 | 19.10 | 36.20 | — |
| — | 55.00 | 76.40 | 65.70 | +0.64 | 36.0% | 1840 | 36.0% | -0.36 | 28.25 | 20.00 | 36.50 | — |
| — | 53.00 | 67.40 | 60.20 | +0.62 | 36.0% | 1845 | 36.0% | -0.38 | 26.90 | 18.00 | 35.80 | — |
| — | 41.10 | 65.50 | 53.30 | +0.61 | 35.9% | 1850 | 35.9% | -0.40 | 30.00 | 27.10 | 32.90 | — |
| — | 40.60 | 62.20 | 51.40 | +0.59 | 35.8% | 1855 | 35.8% | -0.41 | 30.65 | 25.30 | 36.00 | — |
| — | 37.80 | 59.70 | 48.75 | +0.57 | 35.8% | 1860 | 35.8% | -0.43 | 35.20 | 24.30 | 46.10 | — |
| — | 35.00 | 56.90 | 45.95 | +0.55 | 35.7% | 1865 | 35.7% | -0.45 | 36.65 | 29.10 | 44.20 | — |
| — | 32.40 | 54.50 | 43.45 | +0.53 | 35.6% | 1870 | 35.6% | -0.47 | 40.15 | 28.30 | 52.00 | — |
| — | 27.30 | 47.00 | 37.15 | +0.49 | 35.5% | 1880 | 35.5% | -0.51 | 44.95 | 33.80 | 56.10 | — |
| — | 22.70 | 45.20 | 33.95 | +0.45 | 35.4% | 1890 | 35.4% | -0.55 | 50.00 | 39.20 | 60.80 | — |
| — | 18.60 | 35.00 | 26.80 | +0.42 | 35.4% | 1900 | 35.4% | -0.59 | 52.90 | 45.90 | 59.90 | — |
| — | 14.60 | 37.10 | 25.85 | +0.38 | 35.3% | 1910 | 35.3% | -0.62 | 62.35 | 51.20 | 73.50 | — |
| — | 13.10 | 33.70 | 23.40 | +0.34 | 35.2% | 1920 | 35.2% | -0.66 | 69.35 | 58.50 | 80.20 | — |
| — | 8.80 | 30.80 | 19.80 | +0.31 | 35.2% | 1930 | 35.2% | -0.69 | 77.60 | 65.00 | 90.20 | — |
| — | 13.80 | 20.00 | 16.90 | +0.28 | 35.2% | 1940 | 35.2% | -0.73 | 83.30 | 72.40 | 94.20 | — |
| — | 9.70 | 15.00 | 12.35 | +0.25 | 35.2% | 1950 | 35.2% | -0.76 | 87.40 | 75.10 | 99.70 | — |
| — | 3.00 | 23.00 | 13.00 | +0.22 | 35.2% | 1960 | 35.2% | -0.79 | 97.90 | 83.20 | 112.60 | — |
| — | — | — | — | +0.19 | 35.2% | 1970 | 35.2% | -0.81 | — | — | — | — |
| — | 0.95 | 16.60 | 8.78 | +0.17 | 35.3% | 1980 | 35.3% | -0.84 | 113.05 | 99.90 | 126.20 | — |
| — | 5.50 | 10.00 | 7.75 | +0.13 | 35.4% | 2000 | 35.4% | -0.88 | 134.65 | 122.80 | 146.50 | — |
| — | 2.30 | 6.50 | 4.40 | +0.10 | 35.6% | 2020 | 35.6% | -0.91 | 150.90 | 135.60 | 166.20 | — |
| — | 0.05 | 7.60 | 3.83 | +0.07 | 35.9% | 2040 | 35.9% | -0.94 | 169.35 | 153.90 | 184.80 | — |
| — | 0.05 | 18.80 | 9.43 | +0.05 | 36.2% | 2060 | 36.2% | -0.96 | 188.80 | 173.60 | 204.00 | — |
| — | 1.50 | 6.90 | 4.20 | +0.04 | 36.5% | 2080 | 36.5% | -0.97 | 208.20 | 193.00 | 223.40 | — |
| — | — | — | — | +0.02 | 37.0% | 2110 | 37.0% | -0.99 | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 37.9% | 2160 | 37.9% | -1.00 | 287.30 | 271.70 | 302.90 | — |
| — | — | 4.00 | — | — | — | 2220 | 38.9% | -1.00 | 347.35 | 331.80 | 362.90 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 2250 | 39.5% | -1.00 | 377.35 | 361.80 | 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.