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 | |
| — | 350.20 | 380.90 | 365.55 | +1.00 | 48.6% | 1490 | 48.6% | +0.00 | — | — | 4.90 | — |
| — | 320.30 | 350.90 | 335.60 | +1.00 | 47.6% | 1520 | 47.6% | +0.00 | — | — | 4.90 | — |
| — | 290.30 | 321.50 | 305.90 | +1.00 | 46.7% | 1550 | 46.7% | +0.00 | — | — | 4.90 | — |
| — | 260.30 | 291.00 | 275.65 | +1.00 | 46.1% | 1580 | 46.1% | +0.00 | — | — | 4.90 | — |
| — | 240.30 | 271.00 | 255.65 | +1.00 | 46.6% | 1600 | 46.6% | +0.00 | — | — | 0.10 | — |
| — | 210.30 | 241.00 | 225.65 | +1.00 | 51.7% | 1630 | 51.7% | +0.00 | — | — | 0.10 | — |
| — | 186.30 | 214.70 | 200.50 | +1.00 | 61.2% | 1655 | 61.2% | -0.00 | — | — | 4.00 | — |
| — | 168.60 | 194.80 | 181.70 | +1.00 | 68.2% | 1675 | 68.2% | -0.00 | — | — | 4.90 | — |
| — | 148.00 | 169.90 | 158.95 | +0.99 | 68.7% | 1700 | 68.7% | -0.01 | — | — | 0.50 | — |
| — | 130.60 | 151.40 | 141.00 | +0.99 | 61.9% | 1720 | 61.9% | -0.01 | — | — | 3.40 | — |
| — | 113.20 | 134.10 | 123.65 | +0.99 | 54.2% | 1737.5 | 54.2% | -0.01 | — | — | 3.20 | — |
| 60 | 92.90 | 109.50 | 101.20 | +0.99 | 47.8% | 1755 | 47.8% | -0.01 | — | — | 4.90 | 8 |
| 9 | 78.20 | 94.70 | 86.45 | +0.98 | 44.1% | 1770 | 44.1% | -0.02 | — | — | 3.40 | 36 |
| 22 | 68.40 | 86.10 | 77.25 | +0.97 | 42.6% | 1780 | 42.6% | -0.03 | — | — | 2.95 | 15 |
| 13 | 58.60 | 75.20 | 66.90 | +0.95 | 41.5% | 1790 | 41.5% | -0.05 | 1.30 | 0.10 | 2.50 | — |
| — | 53.80 | 70.40 | 62.10 | +0.94 | 41.2% | 1795 | 41.2% | -0.06 | — | — | 4.20 | — |
| — | 51.40 | 69.20 | 60.30 | — | — | 1797.5 | — | — | 3.38 | 0.05 | 6.70 | — |
| — | 49.10 | 66.80 | 57.95 | — | — | 1800 | — | — | 2.00 | 1.00 | 3.00 | — |
| — | 46.70 | 64.40 | 55.55 | — | — | 1802.5 | — | — | 3.88 | 0.15 | 7.60 | — |
| — | 46.00 | 61.00 | 53.50 | +0.90 | 40.6% | 1805 | 40.6% | -0.09 | 3.77 | 0.55 | 7.00 | — |
| — | 42.00 | 59.70 | 50.85 | +0.89 | 40.5% | 1807.5 | 40.5% | -0.10 | 6.17 | 0.05 | 12.30 | — |
| — | 41.00 | 56.40 | 48.70 | +0.88 | 40.4% | 1810 | 40.4% | -0.12 | 6.25 | 1.30 | 11.20 | — |
| — | 35.20 | 51.90 | 43.55 | +0.86 | 40.3% | 1815 | 40.3% | -0.14 | 5.15 | 0.80 | 9.50 | — |
| — | 32.60 | 47.60 | 40.10 | +0.83 | 40.2% | 1820 | 40.2% | -0.17 | 4.53 | 0.05 | 9.00 | — |
| — | 26.70 | 44.40 | 35.55 | +0.79 | 40.1% | 1825 | 40.1% | -0.21 | 7.22 | 0.05 | 14.40 | — |
| — | 22.80 | 40.50 | 31.65 | +0.75 | 40.0% | 1830 | 40.0% | -0.25 | 5.53 | 0.05 | 11.00 | — |
| — | 19.00 | 37.10 | 28.05 | +0.71 | 39.9% | 1835 | 39.9% | -0.29 | 8.47 | 0.05 | 16.90 | — |
| — | 15.50 | 34.00 | 24.75 | +0.66 | 39.8% | 1840 | 39.8% | -0.34 | 10.50 | 3.00 | 18.00 | — |
| — | 12.20 | 31.20 | 21.70 | +0.61 | 39.8% | 1845 | 39.8% | -0.39 | 10.68 | 0.65 | 20.70 | — |
| — | 9.20 | 28.50 | 18.85 | +0.56 | 39.7% | 1850 | 39.7% | -0.44 | 13.05 | 9.40 | 16.70 | — |
| — | 6.60 | 25.70 | 16.15 | +0.51 | 39.7% | 1855 | 39.7% | -0.49 | 15.05 | 5.20 | 24.90 | — |
| — | 8.10 | 23.40 | 15.75 | +0.46 | 39.6% | 1860 | 39.6% | -0.54 | 20.65 | 13.90 | 27.40 | — |
| — | 1.90 | 16.70 | 9.30 | +0.41 | 39.6% | 1865 | 39.6% | -0.59 | 20.45 | 12.00 | 28.90 | — |
| — | 7.50 | 12.10 | 9.80 | +0.36 | 39.5% | 1870 | 39.5% | -0.64 | 23.65 | 20.00 | 27.30 | — |
| — | 4.20 | 13.00 | 8.60 | +0.27 | 39.5% | 1880 | 39.5% | -0.73 | 30.75 | 21.50 | 40.00 | — |
| — | 0.05 | 10.10 | 5.08 | +0.19 | 39.4% | 1890 | 39.4% | -0.81 | 37.90 | 30.90 | 44.90 | — |
| — | 2.15 | 4.70 | 3.42 | +0.13 | 39.4% | 1900 | 39.4% | -0.87 | 47.75 | 39.40 | 56.10 | — |
| — | 1.00 | 11.30 | 6.15 | +0.08 | 39.4% | 1910 | 39.4% | -0.92 | 55.25 | 48.30 | 62.20 | — |
| — | 0.05 | 9.10 | 4.58 | +0.05 | 39.4% | 1920 | 39.4% | -0.95 | 65.80 | 57.60 | 74.00 | — |
| 189 | — | 1.50 | — | +0.01 | 39.5% | 1950 | 39.5% | -0.99 | 95.40 | 87.30 | 103.50 | — |
| — | — | 1.55 | — | +0.00 | 39.6% | 1970 | 39.6% | -1.00 | 113.35 | 99.90 | 126.80 | — |
| — | — | 4.90 | — | +0.00 | 39.6% | 1980 | 39.6% | -1.00 | 125.40 | 115.00 | 135.80 | — |
| — | — | 4.90 | — | +0.00 | 39.7% | 2010 | 39.7% | -1.00 | 154.75 | 139.90 | 169.60 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 2030 | 39.9% | -1.00 | 175.40 | 161.20 | 189.60 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 2050 | 40.1% | -1.00 | 194.75 | 179.90 | 209.60 | — |
| — | — | 4.90 | — | +0.00 | 40.5% | 2080 | 40.5% | -1.00 | 225.10 | 209.80 | 240.40 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 2100 | 40.9% | -1.00 | 245.10 | 229.80 | 260.40 | — |
| — | — | 4.90 | — | +0.00 | 41.4% | 2130 | 41.4% | -1.00 | 275.10 | 259.80 | 290.40 | — |
| — | — | 4.90 | — | +0.00 | 42.0% | 2160 | 42.0% | -1.00 | 304.70 | 289.00 | 320.40 | — |
| — | — | 4.90 | — | +0.00 | 42.7% | 2190 | 42.7% | -1.00 | 334.75 | 319.80 | 349.70 | — |
| — | — | 4.90 | — | +0.00 | 43.4% | 2220 | 43.4% | -1.00 | 364.80 | 349.80 | 379.80 | — |
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.