Spot 1855.12
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 361.20 | 392.10 | 376.65 | +0.96 | 48.4% | 1490 | 48.4% | -0.04 | 12.60 | 2.50 | 22.70 | — |
| — | 337.00 | 363.50 | 350.25 | +0.94 | 48.1% | 1520 | 48.1% | -0.06 | 12.28 | 0.05 | 24.50 | — |
| — | 308.90 | 336.50 | 322.70 | +0.92 | 47.9% | 1550 | 47.9% | -0.08 | 13.32 | 0.05 | 26.60 | — |
| — | 278.60 | 310.00 | 294.30 | +0.90 | 47.6% | 1580 | 47.6% | -0.10 | 15.25 | 1.60 | 28.90 | — |
| — | 263.30 | 292.60 | 277.95 | +0.88 | 47.4% | 1600 | 47.4% | -0.12 | 11.85 | 4.00 | 19.70 | — |
| — | 237.10 | 266.40 | 251.75 | +0.86 | 47.1% | 1630 | 47.1% | -0.14 | 19.35 | 5.40 | 33.30 | — |
| — | 180.70 | 211.90 | 196.30 | +0.78 | 46.5% | 1700 | 46.5% | -0.22 | 38.65 | 30.00 | 47.30 | — |
| — | 166.10 | 194.00 | 180.05 | +0.75 | 46.3% | 1720 | 46.3% | -0.25 | 37.15 | 24.00 | 50.30 | — |
| — | 140.20 | 158.80 | 149.50 | +0.68 | 45.9% | 1770 | 45.9% | -0.33 | 56.90 | 42.20 | 71.60 | — |
| — | 132.70 | 151.70 | 142.20 | +0.66 | 45.8% | 1780 | 45.8% | -0.34 | 58.00 | 44.00 | 72.00 | — |
| — | 120.10 | 146.60 | 133.35 | +0.64 | 45.7% | 1790 | 45.7% | -0.36 | 63.70 | 50.70 | 76.70 | — |
| — | 120.50 | 139.80 | 130.15 | +0.63 | 45.6% | 1800 | 45.6% | -0.37 | 67.00 | 52.00 | 82.00 | — |
| — | — | — | — | +0.62 | 45.6% | 1805 | 45.6% | -0.38 | — | — | — | — |
| — | 108.30 | 135.00 | 121.65 | +0.61 | 45.6% | 1810 | 45.6% | -0.39 | 70.50 | 56.10 | 84.90 | — |
| — | — | — | — | +0.60 | 45.5% | 1815 | 45.5% | -0.40 | — | — | — | — |
| — | 108.60 | 126.90 | 117.75 | +0.59 | 45.5% | 1820 | 45.5% | -0.41 | 72.90 | 63.10 | 82.70 | — |
| — | — | — | — | +0.59 | 45.5% | 1825 | 45.5% | -0.42 | — | — | — | — |
| — | 103.70 | 123.60 | 113.65 | +0.58 | 45.4% | 1830 | 45.4% | -0.42 | 80.55 | 67.50 | 93.60 | — |
| — | — | — | — | +0.57 | 45.4% | 1835 | 45.4% | -0.43 | — | — | — | — |
| — | 93.80 | 118.90 | 106.35 | — | — | 1840 | — | — | 85.15 | 76.20 | 94.10 | — |
| — | — | — | — | — | — | 1845 | — | — | — | — | — | — |
| — | 94.80 | 109.50 | 102.15 | — | — | 1850 | — | — | 90.20 | 77.60 | 102.80 | — |
| — | — | — | — | — | — | 1855 | — | — | — | — | — | — |
| — | 88.90 | 108.50 | 98.70 | — | — | 1860 | — | — | 95.10 | 84.30 | 105.90 | — |
| — | — | — | — | — | — | 1865 | — | — | — | — | — | — |
| — | 84.00 | 103.70 | 93.85 | — | — | 1870 | — | — | 100.15 | 90.90 | 109.40 | — |
| — | — | — | — | — | — | 1875 | — | — | — | — | — | — |
| — | 76.60 | 99.00 | 87.80 | +0.49 | 45.1% | 1880 | 45.1% | -0.51 | 103.70 | 92.30 | 115.10 | — |
| — | — | — | — | +0.49 | 45.1% | 1885 | 45.1% | -0.52 | — | — | — | — |
| — | 71.90 | 94.40 | 83.15 | +0.48 | 45.1% | 1890 | 45.1% | -0.53 | 109.90 | 98.50 | 121.30 | — |
| — | — | — | — | +0.47 | 45.0% | 1895 | 45.0% | -0.53 | — | — | — | — |
| — | 65.20 | 90.00 | 77.60 | +0.46 | 45.0% | 1900 | 45.0% | -0.54 | 116.95 | 104.10 | 129.80 | — |
| — | — | — | — | +0.45 | 45.0% | 1905 | 45.0% | -0.55 | — | — | — | — |
| — | 63.10 | 85.20 | 74.15 | +0.44 | 44.9% | 1910 | 44.9% | -0.56 | 119.80 | 108.60 | 131.00 | — |
| — | 62.00 | 73.30 | 67.65 | +0.43 | 44.9% | 1920 | 44.9% | -0.58 | 129.05 | 112.90 | 145.20 | — |
| — | — | — | — | +0.40 | 44.8% | 1935 | 44.8% | -0.60 | — | — | — | — |
| — | 48.40 | 70.60 | 59.50 | +0.38 | 44.8% | 1950 | 44.8% | -0.63 | 147.40 | 131.80 | 163.00 | — |
| — | 39.00 | 63.90 | 51.45 | +0.35 | 44.7% | 1970 | 44.7% | -0.66 | 161.05 | 145.50 | 176.60 | — |
| — | 37.60 | 56.80 | 47.20 | — | — | 1980 | 44.6% | -0.67 | 167.75 | 152.00 | 183.50 | — |
| — | 25.20 | 54.40 | 39.80 | +0.29 | 44.5% | 2010 | 44.5% | -0.71 | 188.40 | 173.30 | 203.50 | — |
| — | 22.20 | 48.30 | 35.25 | +0.27 | 44.5% | 2030 | 44.5% | -0.74 | 204.40 | 188.30 | 220.50 | — |
| — | 18.00 | 42.50 | 30.25 | +0.24 | 44.5% | 2050 | 44.5% | -0.77 | 219.45 | 203.40 | 235.50 | — |
| — | 11.10 | 41.10 | 26.10 | +0.21 | 44.4% | 2080 | 44.4% | -0.80 | 243.25 | 228.70 | 257.80 | — |
| — | 13.90 | 33.90 | 23.90 | +0.18 | 44.4% | 2100 | 44.4% | -0.83 | 258.95 | 245.70 | 272.20 | — |
| — | 12.50 | 30.70 | 21.60 | +0.16 | 44.4% | 2130 | 44.4% | -0.85 | 286.30 | 270.40 | 302.20 | — |
| — | 2.90 | 28.70 | 15.80 | +0.13 | 44.5% | 2160 | 44.5% | -0.88 | 312.95 | 297.20 | 328.70 | — |
| — | 6.80 | 26.70 | 16.75 | +0.11 | 44.5% | 2190 | 44.5% | -0.90 | 340.30 | 324.20 | 356.40 | — |
| — | 0.80 | 20.80 | 10.80 | +0.09 | 44.6% | 2220 | 44.6% | -0.92 | 368.20 | 352.30 | 384.10 | — |
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.