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 | |
| — | 325.10 | 351.80 | 338.45 | +1.00 | 43.5% | 1520 | 43.5% | -0.00 | — | — | 4.90 | — |
| — | 296.80 | 321.90 | 309.35 | +1.00 | 42.8% | 1550 | 42.8% | -0.00 | — | — | 1.25 | — |
| — | 263.60 | 292.80 | 278.20 | +1.00 | 42.1% | 1580 | 42.1% | -0.00 | — | — | 4.90 | — |
| — | 242.50 | 272.80 | 257.65 | +0.99 | 41.7% | 1600 | 41.7% | -0.01 | — | — | 4.90 | — |
| — | 212.90 | 243.00 | 227.95 | +0.99 | 41.1% | 1630 | 41.1% | -0.01 | — | — | 4.90 | — |
| — | 188.60 | 218.40 | 203.50 | +0.97 | 40.5% | 1655 | 40.5% | -0.03 | 1.20 | 0.45 | 1.95 | — |
| — | 177.20 | 198.90 | 188.05 | +0.96 | 40.0% | 1675 | 40.0% | -0.04 | 2.48 | 0.05 | 4.90 | — |
| — | 149.20 | 169.80 | 159.50 | +0.94 | 39.5% | 1700 | 39.5% | -0.06 | 4.50 | 2.00 | 7.00 | — |
| — | 133.90 | 155.40 | 144.65 | +0.91 | 39.0% | 1720 | 39.0% | -0.09 | 7.12 | 2.15 | 12.10 | — |
| — | 101.40 | 123.90 | 112.65 | +0.85 | 38.3% | 1755 | 38.3% | -0.15 | 6.70 | 1.70 | 11.70 | — |
| — | 81.70 | 111.60 | 96.65 | +0.81 | 38.0% | 1770 | 38.0% | -0.19 | 10.03 | 0.05 | 20.00 | — |
| — | 81.60 | 99.30 | 90.45 | +0.78 | 37.8% | 1780 | 37.8% | -0.22 | 15.00 | 8.80 | 21.20 | — |
| — | 71.90 | 94.00 | 82.95 | +0.75 | 37.6% | 1790 | 37.6% | -0.25 | 13.30 | 3.30 | 23.30 | — |
| — | 69.00 | 93.50 | 81.25 | +0.74 | 37.5% | 1795 | 37.5% | -0.26 | 17.20 | 4.30 | 30.10 | — |
| — | 65.40 | 84.40 | 74.90 | +0.72 | 37.5% | 1800 | 37.5% | -0.28 | 17.25 | 14.50 | 20.00 | — |
| — | 61.50 | 80.90 | 71.20 | +0.71 | 37.4% | 1805 | 37.4% | -0.30 | 20.25 | 9.50 | 31.00 | — |
| — | 57.90 | 79.70 | 68.80 | +0.69 | 37.3% | 1810 | 37.3% | -0.31 | 20.50 | 14.50 | 26.50 | — |
| — | 54.10 | 76.20 | 65.15 | +0.67 | 37.3% | 1815 | 37.3% | -0.33 | 20.50 | 16.00 | 25.00 | — |
| — | 51.30 | 75.30 | 63.30 | +0.65 | 37.2% | 1820 | 37.2% | -0.35 | 20.80 | 14.80 | 26.80 | — |
| — | 48.20 | 67.40 | 57.80 | +0.63 | 37.1% | 1825 | 37.1% | -0.37 | 24.60 | 16.90 | 32.30 | — |
| — | 43.80 | 59.00 | 51.40 | +0.62 | 37.1% | 1830 | 37.1% | -0.39 | 28.85 | 15.90 | 41.80 | — |
| — | 46.30 | 58.20 | 52.25 | +0.60 | 37.0% | 1835 | 37.0% | -0.40 | 31.10 | 18.20 | 44.00 | — |
| — | 38.00 | 57.00 | 47.50 | +0.58 | 37.0% | 1840 | 37.0% | -0.42 | 30.10 | 20.20 | 40.00 | — |
| — | 34.50 | 57.80 | 46.15 | +0.56 | 36.9% | 1845 | 36.9% | -0.44 | 30.85 | 23.50 | 38.20 | — |
| — | 31.60 | 55.10 | 43.35 | +0.54 | 36.9% | 1850 | 36.9% | -0.46 | 32.45 | 24.50 | 40.40 | — |
| — | 29.20 | 51.50 | 40.35 | +0.52 | 36.8% | 1855 | 36.8% | -0.48 | 38.20 | 32.80 | 43.60 | — |
| — | 30.70 | 48.90 | 39.80 | +0.50 | 36.8% | 1860 | 36.8% | -0.50 | 38.40 | 29.00 | 47.80 | — |
| — | 28.50 | 41.40 | 34.95 | +0.48 | 36.8% | 1865 | 36.8% | -0.52 | 40.10 | 33.40 | 46.80 | — |
| — | 21.20 | 40.10 | 30.65 | +0.46 | 36.7% | 1870 | 36.7% | -0.54 | 45.90 | 34.00 | 57.80 | — |
| — | 17.20 | 39.60 | 28.40 | +0.42 | 36.7% | 1880 | 36.7% | -0.58 | 50.75 | 39.40 | 62.10 | — |
| — | 12.80 | 36.50 | 24.65 | +0.38 | 36.6% | 1890 | 36.6% | -0.62 | 57.50 | 47.10 | 67.90 | — |
| — | 15.90 | 25.70 | 20.80 | +0.35 | 36.6% | 1900 | 36.6% | -0.66 | 62.05 | 54.60 | 69.50 | — |
| — | 6.90 | 30.70 | 18.80 | +0.31 | 36.6% | 1910 | 36.6% | -0.69 | 71.05 | 60.80 | 81.30 | — |
| — | 11.00 | 23.80 | 17.40 | — | — | 1920 | 36.6% | -0.73 | 78.10 | 69.10 | 87.10 | — |
| — | 0.10 | 19.30 | 9.70 | +0.19 | 36.6% | 1950 | 36.6% | -0.81 | 100.30 | 87.00 | 113.60 | — |
| — | 0.05 | 20.00 | 10.03 | +0.14 | 36.7% | 1970 | 36.7% | -0.86 | 119.95 | 104.50 | 135.40 | — |
| — | 3.70 | 7.50 | 5.60 | +0.12 | 36.7% | 1980 | 36.7% | -0.88 | 128.90 | 113.20 | 144.60 | — |
| — | 0.05 | 16.40 | 8.22 | +0.08 | 36.9% | 2010 | 36.9% | -0.93 | 156.35 | 140.90 | 171.80 | — |
| — | 1.15 | 4.80 | 2.98 | +0.05 | 37.0% | 2030 | 37.0% | -0.95 | 175.80 | 160.10 | 191.50 | — |
| — | 1.00 | 2.95 | 1.98 | +0.04 | 37.2% | 2050 | 37.2% | -0.97 | 190.90 | 180.00 | 201.80 | — |
| — | 0.05 | 4.30 | 2.17 | +0.02 | 37.5% | 2080 | — | — | 222.75 | 209.90 | 235.60 | — |
| — | — | 1.00 | — | +0.01 | 37.7% | 2100 | 37.7% | -1.00 | 244.90 | 229.80 | 260.00 | — |
| — | — | 4.90 | — | +0.00 | 38.5% | 2160 | 38.5% | -1.00 | 300.35 | 289.40 | 311.30 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 2220 | 39.5% | -1.00 | 364.55 | 349.10 | 380.00 | — |
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.