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 | |
| — | 435.00 | 460.00 | 447.50 | +0.83 | 42.4% | 1500 | 42.4% | -0.17 | 52.00 | 42.40 | 61.60 | — |
| — | 391.20 | 416.00 | 403.60 | +0.80 | 42.1% | 1560 | 42.1% | -0.21 | 72.10 | 57.10 | 87.10 | — |
| — | 331.00 | 362.90 | 346.95 | +0.74 | 41.9% | 1640 | 41.9% | -0.26 | 94.80 | 79.80 | 109.80 | — |
| — | 305.50 | 336.00 | 320.75 | +0.71 | 41.8% | 1680 | 41.8% | -0.29 | 107.25 | 95.50 | 119.00 | — |
| — | 269.50 | 300.00 | 284.75 | +0.67 | 41.7% | 1740 | 41.7% | -0.34 | 132.30 | 116.60 | 148.00 | — |
| — | 247.20 | 276.00 | 261.60 | +0.64 | 41.6% | 1780 | 41.6% | -0.37 | 150.75 | 134.30 | 167.20 | — |
| — | 231.10 | 260.00 | 245.55 | +0.62 | 41.5% | 1810 | 41.5% | -0.39 | 161.10 | 148.00 | 174.20 | — |
| — | 222.60 | 249.60 | 236.10 | +0.60 | 41.5% | 1830 | 41.5% | -0.41 | 171.55 | 160.70 | 182.40 | — |
| — | 215.60 | 246.50 | 231.05 | +0.59 | 41.4% | 1840 | 41.4% | -0.42 | 178.45 | 162.00 | 194.90 | — |
| — | 211.70 | 240.00 | 225.85 | +0.59 | 41.4% | 1850 | 41.4% | -0.42 | 183.15 | 166.50 | 199.80 | — |
| — | 207.60 | 236.00 | 221.80 | +0.58 | 41.4% | 1860 | 41.4% | -0.43 | 187.85 | 171.70 | 204.00 | — |
| — | 202.30 | 226.70 | 214.50 | +0.57 | 41.4% | 1870 | 41.4% | -0.44 | 192.40 | 176.80 | 208.00 | — |
| — | 198.20 | 227.40 | 212.80 | +0.56 | 41.3% | 1880 | 41.3% | -0.45 | 198.80 | 182.40 | 215.20 | — |
| — | 192.80 | 218.10 | 205.45 | +0.56 | 41.3% | 1890 | 41.3% | -0.46 | 203.70 | 187.40 | 220.00 | — |
| — | 182.10 | 212.00 | 197.05 | +0.54 | 41.2% | 1910 | 41.2% | -0.47 | 212.80 | 197.60 | 228.00 | — |
| — | 171.80 | 199.60 | 185.70 | +0.52 | 41.1% | 1940 | 41.1% | -0.50 | 231.10 | 214.70 | 247.50 | — |
| — | 152.10 | 180.00 | 166.05 | +0.49 | 41.0% | 1980 | 41.0% | -0.53 | 253.15 | 238.30 | 268.00 | — |
| — | 129.60 | 155.70 | 142.65 | +0.44 | 40.8% | 2040 | 40.8% | -0.57 | 291.30 | 275.00 | 307.60 | — |
| — | 114.80 | 144.00 | 129.40 | +0.42 | 40.6% | 2080 | 40.6% | -0.60 | 317.15 | 302.30 | 332.00 | — |
| — | 90.80 | 120.00 | 105.40 | +0.36 | 40.3% | 2160 | 40.3% | -0.66 | 372.90 | 357.80 | 388.00 | — |
| — | 75.40 | 104.00 | 89.70 | +0.32 | 40.0% | 2220 | 40.0% | -0.71 | 417.70 | 403.40 | 432.00 | — |
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.