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 | |
| — | 358.00 | 388.10 | 373.05 | +1.00 | 42.4% | 1520 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 327.90 | 357.20 | 342.55 | +0.99 | 41.5% | 1550 | 41.5% | -0.01 | — | — | 4.90 | — |
| — | 298.90 | 327.80 | 313.35 | +0.99 | 40.6% | 1580 | 40.6% | -0.01 | — | — | 2.65 | — |
| — | 275.20 | 298.50 | 286.85 | +0.98 | 39.6% | 1610 | 39.6% | -0.02 | 2.67 | 0.05 | 5.30 | — |
| — | 241.10 | 264.50 | 252.80 | +0.97 | 38.6% | 1645 | 38.6% | -0.03 | 3.00 | 0.50 | 5.50 | — |
| — | 216.70 | 240.10 | 228.40 | +0.96 | 37.9% | 1670 | 37.9% | -0.04 | 3.25 | 1.20 | 5.30 | — |
| — | 185.10 | 213.80 | 199.45 | +0.94 | 37.2% | 1695 | 37.2% | -0.06 | 4.40 | 1.30 | 7.50 | — |
| — | 142.80 | 168.50 | 155.65 | +0.88 | 35.9% | 1745 | 35.9% | -0.12 | 11.57 | 0.05 | 23.10 | — |
| — | 89.30 | 115.30 | 102.30 | +0.77 | 34.5% | 1805 | 34.5% | -0.23 | 16.60 | 13.50 | 19.70 | — |
| — | 79.00 | 99.80 | 89.40 | +0.73 | 34.2% | 1820 | 34.2% | -0.27 | 19.30 | 10.90 | 27.70 | — |
| — | 66.60 | 91.50 | 79.05 | +0.69 | 33.9% | 1835 | 33.9% | -0.31 | 23.75 | 12.30 | 35.20 | — |
| — | 62.90 | 87.40 | 75.15 | +0.66 | 33.7% | 1845 | 33.7% | -0.34 | 29.00 | 19.40 | 38.60 | — |
| — | 56.40 | 84.10 | 70.25 | +0.65 | 33.6% | 1850 | 33.6% | -0.35 | 31.60 | 17.40 | 45.80 | — |
| — | 53.20 | 77.40 | 65.30 | +0.63 | 33.5% | 1855 | 33.5% | -0.37 | 31.45 | 21.10 | 41.80 | — |
| — | 50.80 | 77.70 | 64.25 | +0.62 | 33.4% | 1860 | 33.4% | -0.39 | 32.30 | 20.80 | 43.80 | 9 |
| 0 | 48.40 | 75.90 | 62.15 | +0.61 | 33.3% | 1862.5 | 33.3% | -0.39 | 34.00 | 23.90 | 44.10 | — |
| — | 48.20 | 75.30 | 61.75 | +0.60 | 33.3% | 1865 | 33.3% | -0.40 | 34.40 | 23.70 | 45.10 | — |
| — | 50.10 | 67.50 | 58.80 | +0.59 | 33.3% | 1867.5 | 33.3% | -0.41 | 39.65 | 27.00 | 52.30 | 0 |
| — | 45.60 | 64.90 | 55.25 | +0.59 | 33.2% | 1870 | 33.2% | -0.42 | 36.15 | 25.10 | 47.20 | — |
| — | 44.00 | 71.00 | 57.50 | +0.58 | 33.2% | 1872.5 | 33.2% | -0.42 | 39.10 | 29.90 | 48.30 | — |
| — | 42.60 | 69.60 | 56.10 | +0.57 | 33.1% | 1875 | 33.1% | -0.43 | 38.40 | 26.60 | 50.20 | — |
| — | 41.40 | 68.20 | 54.80 | +0.56 | 33.1% | 1877.5 | 33.1% | -0.44 | 40.75 | 30.20 | 51.30 | — |
| — | 41.70 | 66.90 | 54.30 | +0.55 | 33.0% | 1880 | 33.0% | -0.45 | 44.80 | 34.10 | 55.50 | — |
| — | 41.50 | 63.00 | 52.25 | +0.54 | 33.0% | 1882.5 | 33.0% | -0.46 | 43.55 | 32.90 | 54.20 | — |
| — | 36.00 | 64.20 | 50.10 | +0.54 | 33.0% | 1885 | 33.0% | -0.47 | 46.55 | 36.50 | 56.60 | — |
| — | 34.90 | 61.60 | 48.25 | +0.52 | 32.9% | 1890 | 32.9% | -0.48 | 50.30 | 39.80 | 60.80 | — |
| — | 31.50 | 55.60 | 43.55 | +0.50 | 32.8% | 1895 | 32.8% | -0.50 | 50.00 | 40.20 | 59.80 | — |
| — | 29.00 | 56.20 | 42.60 | +0.49 | 32.7% | 1900 | 32.7% | -0.52 | 51.25 | 39.30 | 63.20 | — |
| — | 26.70 | 54.40 | 40.55 | +0.47 | 32.7% | 1905 | 32.7% | -0.53 | 56.25 | 41.90 | 70.60 | — |
| — | 24.30 | 48.90 | 36.60 | +0.46 | 32.6% | 1910 | 32.6% | -0.55 | 56.10 | 45.30 | 66.90 | — |
| — | 22.00 | 43.20 | 32.60 | +0.44 | 32.5% | 1915 | 32.5% | -0.57 | 60.15 | 50.60 | 69.70 | — |
| — | 19.80 | 44.70 | 32.25 | +0.42 | 32.5% | 1920 | 32.5% | -0.58 | 61.50 | 50.50 | 72.50 | — |
| — | 18.30 | 44.60 | 31.45 | +0.41 | 32.4% | 1925 | 32.4% | -0.60 | 64.30 | 53.20 | 75.40 | — |
| — | 20.00 | 38.00 | 29.00 | +0.39 | 32.4% | 1930 | 32.4% | -0.61 | 70.70 | 63.00 | 78.40 | — |
| — | 18.70 | 31.10 | 24.90 | +0.37 | 32.3% | 1935 | 32.3% | -0.63 | 74.10 | 65.80 | 82.40 | — |
| — | 17.80 | 39.20 | 28.50 | +0.36 | 32.3% | 1940 | 32.3% | -0.65 | 77.05 | 68.70 | 85.40 | — |
| — | 8.00 | 27.60 | 17.80 | +0.33 | 32.2% | 1950 | 32.2% | -0.68 | 84.35 | 70.90 | 97.80 | — |
| — | 14.70 | 32.50 | 23.60 | +0.30 | 32.1% | 1960 | 32.1% | -0.71 | 89.00 | 80.40 | 97.60 | — |
| 19 | 10.40 | 27.90 | 19.15 | +0.27 | 32.1% | 1970 | 32.1% | -0.73 | 97.95 | 84.40 | 111.50 | 0 |
| — | 5.30 | 17.50 | 11.40 | +0.25 | 32.0% | 1980 | 32.0% | -0.76 | 105.90 | 96.40 | 115.40 | — |
| — | 3.10 | 17.80 | 10.45 | +0.22 | 32.0% | 1990 | 32.0% | -0.79 | 114.40 | 102.60 | 126.20 | — |
| — | 8.50 | 15.50 | 12.00 | +0.20 | 32.0% | 2000 | 32.0% | -0.81 | 121.55 | 108.70 | 134.40 | — |
| — | 8.60 | 24.30 | 16.45 | +0.18 | 32.1% | 2010 | 32.1% | -0.83 | 130.75 | 118.70 | 142.80 | — |
| — | 4.80 | 19.80 | 12.30 | +0.16 | 32.1% | 2020 | 32.1% | -0.85 | 135.55 | 125.00 | 146.10 | — |
| — | 0.05 | 22.90 | 11.47 | +0.14 | 32.2% | 2030 | 32.2% | -0.87 | 146.10 | 131.80 | 160.40 | — |
| — | 3.50 | 8.10 | 5.80 | +0.12 | 32.3% | 2040 | 32.3% | -0.89 | 154.40 | 142.90 | 165.90 | — |
| — | 2.20 | 7.10 | 4.65 | +0.11 | 32.4% | 2050 | 32.4% | -0.90 | 161.55 | 150.00 | 173.10 | — |
| — | 0.05 | 12.90 | 6.47 | +0.10 | 32.5% | 2060 | 32.5% | -0.91 | 176.25 | 164.70 | 187.80 | — |
| — | 1.80 | 4.00 | 2.90 | +0.08 | 32.8% | 2080 | 32.8% | -0.94 | 195.00 | 183.30 | 206.70 | — |
| — | 0.10 | 3.80 | 1.95 | +0.07 | 33.0% | 2090 | 33.0% | -0.95 | 204.65 | 192.90 | 216.40 | — |
| — | 0.05 | 8.20 | 4.12 | +0.05 | 33.5% | 2110 | 33.5% | -0.96 | 224.90 | 213.40 | 236.40 | — |
| — | — | 4.80 | — | +0.04 | 34.0% | 2130 | 34.0% | -0.98 | 241.65 | 227.30 | 256.00 | — |
| — | 0.05 | 5.10 | 2.58 | +0.03 | 34.7% | 2150 | 34.7% | -0.98 | 260.90 | 246.30 | 275.50 | — |
| — | — | 3.90 | — | +0.03 | 35.3% | 2170 | 35.3% | -0.99 | 280.65 | 265.90 | 295.40 | — |
| — | — | 4.90 | — | +0.02 | 36.4% | 2200 | 36.4% | -1.00 | 309.70 | 294.30 | 325.10 | — |
| — | — | 4.90 | — | +0.01 | 37.2% | 2220 | 37.2% | -1.00 | 330.15 | 315.10 | 345.20 | — |
| — | — | 4.90 | — | +0.01 | 38.0% | 2240 | 38.0% | -1.00 | 350.55 | 336.10 | 365.00 | — |
| — | — | 4.90 | — | +0.01 | 39.1% | 2270 | 39.1% | -1.00 | 380.45 | 365.80 | 395.10 | — |
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.