Spot 1889.22
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 355.50 | 386.40 | 370.95 | +1.00 | 55.2% | 1520 | 55.2% | -0.00 | — | — | 4.00 | — |
| — | 325.70 | 356.80 | 341.25 | +1.00 | 52.9% | 1550 | 52.9% | -0.00 | — | — | 1.25 | — |
| — | 300.00 | 320.70 | 310.35 | +1.00 | 50.0% | 1580 | 50.0% | -0.00 | — | — | 1.55 | — |
| — | 230.70 | 260.60 | 245.65 | +0.99 | 43.6% | 1645 | 43.6% | -0.01 | — | — | 4.90 | — |
| — | 206.40 | 237.20 | 221.80 | +0.99 | 41.6% | 1670 | 41.6% | -0.01 | — | — | 4.90 | — |
| — | 189.10 | 211.10 | 200.10 | +0.98 | 39.8% | 1695 | 39.8% | -0.02 | 2.55 | 0.20 | 4.90 | — |
| — | 139.80 | 153.90 | 146.85 | +0.94 | 37.0% | 1745 | 37.0% | -0.06 | 3.50 | 0.40 | 6.60 | — |
| — | 114.80 | 144.70 | 129.75 | +0.92 | 36.0% | 1765 | 36.0% | -0.08 | 5.12 | 2.25 | 8.00 | — |
| — | 84.60 | 102.90 | 93.75 | +0.84 | 34.1% | 1805 | 34.1% | -0.16 | 5.33 | 0.15 | 10.50 | — |
| — | 72.20 | 90.30 | 81.25 | +0.80 | 33.5% | 1820 | 33.5% | -0.20 | 10.60 | 8.50 | 12.70 | — |
| — | 60.70 | 78.30 | 69.50 | +0.75 | 32.9% | 1835 | 32.9% | -0.25 | 10.85 | 3.00 | 18.70 | — |
| — | 53.20 | 70.90 | 62.05 | +0.72 | 32.6% | 1845 | 32.6% | -0.29 | 14.60 | 6.50 | 22.70 | — |
| — | 49.60 | 67.30 | 58.45 | +0.69 | 32.4% | 1850 | 32.4% | -0.31 | 17.35 | 8.30 | 26.40 | — |
| — | 46.10 | 63.90 | 55.00 | +0.68 | 32.3% | 1855 | 32.3% | -0.33 | 18.40 | 8.80 | 28.00 | — |
| — | 42.70 | 60.60 | 51.65 | +0.65 | 32.1% | 1860 | 32.1% | -0.35 | 20.00 | 10.40 | 29.60 | — |
| — | — | — | — | — | — | 1862.5 | — | — | — | — | — | — |
| — | 39.30 | 57.50 | 48.40 | +0.63 | 32.0% | 1865 | 32.0% | -0.37 | 21.75 | 12.10 | 31.40 | — |
| — | — | — | — | — | — | 1867.5 | — | — | — | — | — | — |
| — | 39.50 | 51.10 | 45.30 | +0.61 | 31.9% | 1870 | 31.9% | -0.39 | 26.55 | 20.00 | 33.10 | — |
| — | — | — | — | — | — | 1872.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1875 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1877.5 | — | — | — | — | — | — |
| — | 35.00 | 39.00 | 37.00 | +0.56 | 31.7% | 1880 | 31.7% | -0.44 | 27.50 | 25.00 | 30.00 | — |
| — | — | — | — | — | — | 1885 | — | — | — | — | — | — |
| — | 29.10 | 43.00 | 36.05 | +0.51 | 31.6% | 1890 | 31.6% | -0.49 | 34.60 | 27.60 | 41.60 | — |
| — | — | — | — | — | — | 1895 | — | — | — | — | — | — |
| — | 26.30 | 31.60 | 28.95 | +0.47 | 31.5% | 1900 | 31.5% | -0.54 | 37.55 | 35.10 | 40.00 | — |
| — | — | — | — | — | — | 1905 | — | — | — | — | — | — |
| — | 15.00 | 27.70 | 21.35 | +0.42 | 31.4% | 1910 | 31.4% | -0.58 | 42.90 | 33.80 | 52.00 | — |
| — | 13.00 | 22.90 | 17.95 | +0.37 | 31.5% | 1920 | 31.5% | -0.63 | 49.15 | 40.10 | 58.20 | — |
| — | 7.90 | 21.70 | 14.80 | +0.33 | 31.5% | 1930 | 31.5% | -0.68 | 56.00 | 47.10 | 64.90 | — |
| — | 11.70 | 18.80 | 15.25 | +0.29 | 31.6% | 1940 | 31.6% | -0.72 | 64.60 | 57.10 | 72.10 | — |
| — | 9.90 | 13.60 | 11.75 | +0.25 | 31.7% | 1950 | 31.7% | -0.75 | 73.95 | 68.10 | 79.80 | — |
| — | 0.60 | 20.10 | 10.35 | +0.21 | 31.9% | 1960 | 31.9% | -0.79 | 79.05 | 70.30 | 87.80 | — |
| — | 0.05 | 18.70 | 9.38 | +0.18 | 32.1% | 1970 | 32.1% | -0.82 | 87.35 | 78.60 | 96.10 | — |
| — | 6.40 | 17.20 | 11.80 | +0.16 | 32.3% | 1980 | 32.3% | -0.85 | 95.90 | 87.20 | 104.60 | 4 |
| 0 | 0.05 | 16.00 | 8.03 | +0.13 | 32.5% | 1990 | 32.5% | -0.87 | 104.65 | 96.00 | 113.30 | 0 |
| 266 | 4.00 | 6.00 | 5.00 | +0.11 | 32.8% | 2000 | 32.8% | -0.89 | 114.90 | 104.40 | 125.40 | 3 |
| 0 | 1.15 | 4.20 | 2.67 | +0.09 | 33.0% | 2010 | 33.0% | -0.91 | 123.80 | 110.20 | 137.40 | 0 |
| 72 | 0.05 | 11.00 | 5.53 | +0.08 | 33.2% | 2020 | 33.2% | -0.93 | 135.00 | 123.40 | 146.60 | 0 |
| 0 | 0.55 | 4.40 | 2.48 | +0.07 | 33.5% | 2030 | 33.5% | -0.94 | 142.35 | 128.60 | 156.10 | — |
| — | — | 3.50 | — | +0.05 | 33.7% | 2040 | 33.7% | -0.95 | 151.35 | 136.70 | 166.00 | — |
| — | 0.05 | 3.40 | 1.73 | +0.04 | 33.9% | 2050 | 33.9% | -0.96 | 161.55 | 147.50 | 175.60 | — |
| — | — | 3.30 | — | +0.04 | 34.1% | 2060 | 34.1% | -0.97 | 170.95 | 157.10 | 184.80 | — |
| — | — | 2.55 | — | +0.02 | 34.5% | 2080 | 34.5% | -0.99 | 192.25 | 178.60 | 205.90 | — |
| — | — | 1.10 | — | +0.02 | 34.7% | 2090 | 34.7% | -0.99 | 200.45 | 186.70 | 214.20 | — |
| — | — | 4.90 | — | +0.01 | 35.0% | 2110 | 35.0% | -1.00 | 219.60 | 205.20 | 234.00 | — |
| — | — | 4.90 | — | +0.00 | 35.8% | 2150 | 35.8% | -1.00 | 260.60 | 245.80 | 275.40 | — |
| — | — | 1.25 | — | +0.00 | 36.8% | 2200 | 36.8% | -1.00 | 311.30 | 296.80 | 325.80 | — |
| — | — | 2.00 | — | +0.00 | 37.3% | 2220 | 37.3% | -1.00 | 330.80 | 316.20 | 345.40 | — |
| — | — | 4.90 | — | +0.00 | 37.8% | 2240 | 37.8% | -1.00 | 350.55 | 335.70 | 365.40 | — |
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.