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 | |
| — | 364.30 | 395.40 | 379.85 | +0.96 | 48.2% | 1520 | 48.2% | -0.04 | 4.78 | 0.05 | 9.50 | — |
| — | 336.90 | 367.20 | 352.05 | +0.94 | 47.9% | 1550 | 47.9% | -0.06 | 6.05 | 2.00 | 10.10 | — |
| — | 308.90 | 339.10 | 324.00 | +0.93 | 47.6% | 1580 | 47.6% | -0.07 | 8.68 | 0.05 | 17.30 | — |
| — | 284.50 | 311.40 | 297.95 | +0.91 | 47.3% | 1610 | 47.3% | -0.09 | 13.90 | 6.60 | 21.20 | — |
| — | 230.30 | 256.70 | 243.50 | +0.85 | 46.7% | 1670 | 46.7% | -0.15 | 24.55 | 12.40 | 36.70 | — |
| — | 130.30 | 153.10 | 141.70 | +0.67 | 45.5% | 1805 | 45.5% | -0.33 | 55.00 | 44.00 | 66.00 | — |
| — | 122.20 | 146.90 | 134.55 | +0.65 | 45.4% | 1820 | 45.4% | -0.35 | 59.55 | 47.60 | 71.50 | — |
| — | 115.50 | 137.70 | 126.60 | +0.63 | 45.3% | 1835 | 45.3% | -0.38 | 68.70 | 59.80 | 77.60 | — |
| — | 106.00 | 131.80 | 118.90 | +0.61 | 45.2% | 1845 | 45.2% | -0.39 | 74.70 | 62.00 | 87.40 | — |
| — | 106.60 | 129.70 | 118.15 | +0.60 | 45.1% | 1850 | 45.1% | -0.40 | 72.75 | 63.20 | 82.30 | — |
| — | 100.60 | 127.20 | 113.90 | +0.59 | 45.1% | 1855 | 45.1% | -0.41 | 73.85 | 61.80 | 85.90 | — |
| — | 101.40 | 124.40 | 112.90 | +0.58 | 45.1% | 1860 | 45.1% | -0.42 | 74.25 | 66.50 | 82.00 | — |
| — | 98.60 | 121.50 | 110.05 | +0.58 | 45.0% | 1865 | 45.0% | -0.43 | 80.05 | 69.70 | 90.40 | — |
| — | 95.90 | 118.70 | 107.30 | +0.57 | 45.0% | 1870 | 45.0% | -0.43 | 78.45 | 72.90 | 84.00 | — |
| — | 93.20 | 109.00 | 101.10 | +0.56 | 44.9% | 1875 | 44.9% | -0.44 | 84.50 | 74.00 | 95.00 | — |
| — | 91.20 | 112.70 | 101.95 | +0.55 | 44.9% | 1880 | 44.9% | -0.45 | 87.10 | 76.80 | 97.40 | — |
| — | 88.60 | 110.80 | 99.70 | +0.54 | 44.9% | 1885 | 44.9% | -0.46 | 92.55 | 79.80 | 105.30 | — |
| — | 86.00 | 106.20 | 96.10 | +0.53 | 44.8% | 1890 | 44.8% | -0.47 | 90.15 | 78.00 | 102.30 | — |
| — | 83.40 | 105.80 | 94.60 | +0.53 | 44.8% | 1895 | 44.8% | -0.48 | 96.15 | 87.40 | 104.90 | — |
| — | 80.90 | 104.40 | 92.65 | +0.52 | 44.8% | 1900 | 44.8% | -0.49 | 96.90 | 86.30 | 107.50 | — |
| — | 78.50 | 100.90 | 89.70 | +0.51 | 44.7% | 1905 | 44.7% | -0.49 | 99.10 | 88.10 | 110.10 | — |
| — | 76.00 | 98.60 | 87.30 | +0.50 | 44.7% | 1910 | 44.7% | -0.50 | 101.80 | 90.80 | 112.80 | — |
| — | 73.70 | 97.40 | 85.55 | +0.49 | 44.6% | 1915 | 44.6% | -0.51 | 104.40 | 93.30 | 115.50 | — |
| — | 71.40 | 93.20 | 82.30 | +0.48 | 44.6% | 1920 | 44.6% | -0.52 | 109.35 | 100.60 | 118.10 | — |
| — | 65.60 | 91.60 | 78.60 | +0.47 | 44.6% | 1925 | 44.6% | -0.53 | 112.20 | 103.60 | 120.80 | — |
| — | 63.50 | 89.40 | 76.45 | +0.47 | 44.5% | 1930 | 44.5% | -0.54 | 111.20 | 99.00 | 123.40 | — |
| — | 60.90 | 87.30 | 74.10 | — | — | 1935 | 44.5% | -0.55 | 114.65 | 103.10 | 126.20 | — |
| — | 58.80 | 78.00 | 68.40 | +0.45 | 44.5% | 1940 | 44.5% | -0.55 | 117.25 | 105.40 | 129.10 | — |
| — | 55.20 | 81.70 | 68.45 | +0.43 | 44.4% | 1950 | 44.4% | -0.57 | 123.15 | 111.50 | 134.80 | — |
| — | 51.30 | 76.80 | 64.05 | +0.42 | 44.3% | 1960 | 44.3% | -0.59 | 131.75 | 122.50 | 141.00 | — |
| — | 46.70 | 73.80 | 60.25 | +0.40 | 44.3% | 1970 | 44.3% | -0.60 | 135.10 | 123.60 | 146.60 | — |
| — | 50.10 | 63.40 | 56.75 | +0.38 | 44.2% | 1980 | 44.2% | -0.62 | 141.45 | 130.00 | 152.90 | — |
| — | 40.70 | 65.80 | 53.25 | +0.37 | 44.1% | 1990 | 44.1% | -0.64 | 147.95 | 136.50 | 159.40 | — |
| — | 40.00 | 61.50 | 50.75 | +0.35 | 44.1% | 2000 | 44.1% | -0.65 | 154.60 | 143.20 | 166.00 | — |
| — | 34.30 | 59.20 | 46.75 | +0.34 | 44.0% | 2010 | 44.0% | -0.67 | 161.45 | 150.10 | 172.80 | — |
| — | 31.40 | 57.10 | 44.25 | +0.32 | 43.9% | 2020 | 43.9% | -0.68 | 170.05 | 160.30 | 179.80 | — |
| — | 36.90 | 48.60 | 42.75 | +0.31 | 43.9% | 2030 | 43.9% | -0.70 | 175.60 | 164.30 | 186.90 | — |
| — | 26.00 | 50.50 | 38.25 | +0.29 | 43.8% | 2040 | 43.8% | -0.71 | 182.85 | 171.60 | 194.10 | — |
| — | 30.00 | 40.20 | 35.10 | +0.28 | 43.8% | 2050 | 43.8% | -0.73 | 193.10 | 184.70 | 201.50 | — |
| — | 27.10 | 38.10 | 32.60 | +0.27 | 43.7% | 2060 | 43.7% | -0.74 | 200.70 | 192.30 | 209.10 | — |
| — | 23.10 | 37.70 | 30.40 | +0.24 | 43.7% | 2080 | 43.7% | -0.77 | 216.35 | 202.60 | 230.10 | — |
| — | 15.00 | 38.90 | 26.95 | +0.23 | 43.6% | 2090 | 43.6% | -0.78 | 222.55 | 206.30 | 238.80 | — |
| — | 16.30 | 29.50 | 22.90 | +0.20 | 43.6% | 2110 | 43.6% | -0.80 | 238.50 | 223.30 | 253.70 | — |
| — | 15.30 | 24.70 | 20.00 | +0.18 | 43.5% | 2130 | 43.5% | -0.83 | 254.95 | 239.30 | 270.60 | — |
| — | 6.30 | 30.10 | 18.20 | +0.16 | 43.5% | 2150 | 43.5% | -0.85 | 272.20 | 256.40 | 288.00 | — |
| — | 2.65 | 28.80 | 15.72 | +0.14 | 43.4% | 2170 | 43.4% | -0.87 | 290.65 | 274.00 | 307.30 | — |
| — | 0.05 | 23.90 | 11.97 | +0.12 | 43.4% | 2200 | 43.4% | -0.89 | 315.60 | 304.30 | 326.90 | — |
| — | 7.50 | 14.20 | 10.85 | +0.10 | 43.4% | 2220 | 43.4% | -0.91 | 335.30 | 319.90 | 350.70 | — |
| — | 4.10 | 21.60 | 12.85 | +0.09 | 43.5% | 2240 | 43.5% | -0.92 | 354.25 | 338.00 | 370.50 | — |
| — | 0.05 | 15.20 | 7.62 | +0.08 | 43.5% | 2270 | 43.5% | -0.94 | 383.35 | 367.70 | 399.00 | — |
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.