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 | |
| — | 388.00 | 418.70 | 403.35 | +0.87 | 42.0% | 1500 | 42.0% | -0.13 | 31.20 | 24.00 | 38.40 | — |
| — | 338.20 | 370.00 | 354.10 | +0.83 | 41.4% | 1560 | 41.4% | -0.17 | 39.05 | 28.10 | 50.00 | — |
| — | 293.70 | 324.40 | 309.05 | +0.79 | 40.8% | 1620 | 40.8% | -0.21 | 54.00 | 41.20 | 66.80 | — |
| — | 257.80 | 277.20 | 267.50 | +0.74 | 40.4% | 1680 | 40.4% | -0.27 | 69.10 | 59.20 | 79.00 | — |
| — | 228.00 | 251.00 | 239.50 | +0.70 | 40.1% | 1720 | 40.1% | -0.30 | 85.45 | 74.80 | 96.10 | — |
| — | 199.10 | 230.50 | 214.80 | +0.66 | 39.8% | 1760 | 39.8% | -0.34 | 99.40 | 85.20 | 113.60 | — |
| — | 192.50 | 213.80 | 203.15 | +0.64 | 39.7% | 1780 | 39.7% | -0.36 | 103.60 | 90.70 | 116.50 | — |
| — | 181.10 | 202.40 | 191.75 | +0.62 | 39.6% | 1800 | 39.6% | -0.39 | 112.60 | 105.20 | 120.00 | — |
| — | 169.30 | 192.10 | 180.70 | +0.60 | 39.5% | 1820 | 39.5% | -0.41 | 123.75 | 111.20 | 136.30 | — |
| — | 156.90 | 182.70 | 169.80 | +0.58 | 39.4% | 1840 | 39.4% | -0.43 | 131.85 | 120.80 | 142.90 | — |
| — | 154.80 | 171.30 | 163.05 | +0.56 | 39.3% | 1860 | 39.3% | -0.45 | 146.15 | 134.60 | 157.70 | — |
| — | 137.40 | 160.90 | 149.15 | +0.54 | 39.2% | 1880 | 39.2% | -0.47 | 154.05 | 140.60 | 167.50 | — |
| — | 128.30 | 153.40 | 140.85 | +0.52 | 39.1% | 1900 | 39.1% | -0.49 | 162.05 | 152.10 | 172.00 | — |
| — | 122.20 | 138.80 | 130.50 | +0.50 | 39.0% | 1920 | 39.0% | -0.51 | 172.90 | 162.70 | 183.10 | — |
| — | 115.20 | 134.30 | 124.75 | +0.48 | 39.0% | 1940 | 39.0% | -0.54 | 184.90 | 174.20 | 195.60 | — |
| — | 102.40 | 125.90 | 114.15 | +0.46 | 38.9% | 1960 | 38.9% | -0.56 | 196.70 | 186.20 | 207.20 | — |
| — | 95.00 | 101.10 | 98.05 | +0.42 | 38.7% | 2000 | 38.7% | -0.60 | 221.80 | 211.80 | 231.80 | — |
| — | 70.70 | 94.70 | 82.70 | +0.37 | 38.5% | 2050 | 38.5% | -0.65 | 256.45 | 240.40 | 272.50 | — |
| — | 53.80 | 82.10 | 67.95 | +0.32 | 38.4% | 2100 | 38.4% | -0.70 | 292.85 | 276.90 | 308.80 | — |
| — | 41.30 | 65.80 | 53.55 | +0.27 | 38.2% | 2160 | 38.2% | -0.75 | 339.90 | 324.20 | 355.60 | — |
| — | 31.40 | 51.40 | 41.40 | +0.23 | 38.1% | 2220 | 38.1% | -0.80 | 388.85 | 373.40 | 404.30 | — |
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.