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 | |
| — | 404.10 | 426.30 | 415.20 | +0.88 | 41.7% | 1520 | 41.7% | -0.12 | 26.10 | 14.30 | 37.90 | — |
| — | 353.10 | 379.20 | 366.15 | +0.84 | 41.1% | 1580 | 41.1% | -0.16 | 35.85 | 23.50 | 48.20 | — |
| — | 304.70 | 330.00 | 317.35 | +0.80 | 40.6% | 1640 | 40.6% | -0.20 | 51.20 | 37.20 | 65.20 | — |
| — | 263.00 | 287.10 | 275.05 | +0.75 | 40.2% | 1700 | 40.2% | -0.26 | 65.50 | 60.00 | 71.00 | — |
| — | 223.70 | 244.20 | 233.95 | +0.69 | 39.8% | 1760 | 39.8% | -0.31 | 84.25 | 77.50 | 91.00 | — |
| — | 202.50 | 221.20 | 211.85 | — | — | 1800 | 39.6% | -0.35 | 102.30 | 89.00 | 115.60 | — |
| — | 190.80 | 205.90 | 198.35 | +0.63 | 39.5% | 1820 | 39.5% | -0.37 | 114.20 | 104.70 | 123.70 | 81 |
| 130 | 179.50 | 195.40 | 187.45 | +0.61 | 39.4% | 1840 | 39.4% | -0.39 | 116.55 | 109.50 | 123.60 | 84 |
| 78 | 167.80 | 190.90 | 179.35 | +0.59 | 39.3% | 1860 | 39.3% | -0.41 | 128.80 | 116.40 | 141.20 | 68 |
| 104 | 157.20 | 180.40 | 168.80 | +0.57 | 39.2% | 1880 | 39.2% | -0.43 | 141.15 | 131.80 | 150.50 | 29 |
| 132 | 146.90 | 170.30 | 158.60 | +0.55 | 39.1% | 1900 | 39.1% | -0.46 | 151.20 | 142.00 | 160.40 | 129 |
| 31 | 141.30 | 155.20 | 148.25 | +0.53 | 39.0% | 1920 | 39.0% | -0.48 | 159.05 | 147.40 | 170.70 | 83 |
| 49 | 128.10 | 142.80 | 135.45 | +0.51 | 38.9% | 1940 | 38.9% | -0.50 | 167.70 | 156.60 | 178.80 | 12 |
| 47 | 116.60 | 142.60 | 129.60 | +0.49 | 38.8% | 1960 | 38.8% | -0.52 | 179.35 | 165.40 | 193.30 | — |
| 128 | 106.10 | 134.00 | 120.05 | +0.47 | 38.8% | 1980 | 38.8% | -0.54 | 191.30 | 177.60 | 205.00 | — |
| — | 94.00 | 121.60 | 107.80 | +0.44 | 38.6% | 2010 | 38.6% | -0.57 | 210.15 | 201.10 | 219.20 | — |
| — | 82.10 | 105.30 | 93.70 | +0.40 | 38.5% | 2050 | 38.5% | -0.61 | 235.45 | 222.70 | 248.20 | — |
| — | 74.60 | 86.80 | 80.70 | +0.36 | 38.4% | 2090 | 38.4% | -0.65 | 260.90 | 250.10 | 271.70 | — |
| — | 51.80 | 76.50 | 64.15 | +0.31 | 38.2% | 2150 | 38.2% | -0.71 | 305.15 | 291.40 | 318.90 | — |
| — | 37.90 | 58.20 | 48.05 | +0.26 | 38.1% | 2210 | 38.1% | -0.76 | 352.10 | 339.60 | 364.60 | — |
| — | 27.20 | 50.80 | 39.00 | +0.22 | 38.0% | 2270 | 38.0% | -0.81 | 401.80 | 386.60 | 417.00 | — |
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.