Spot 1892.48
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 358.10 | 391.40 | 374.75 | +0.94 | 47.1% | 1530 | 47.1% | -0.06 | 11.53 | 0.05 | 23.00 | — |
| — | 333.30 | 363.40 | 348.35 | +0.92 | 46.9% | 1560 | 46.9% | -0.08 | 5.03 | 0.05 | 10.00 | — |
| — | 305.80 | 335.70 | 320.75 | +0.90 | 46.7% | 1590 | 46.7% | -0.10 | 10.03 | 0.05 | 20.00 | — |
| — | 276.00 | 309.10 | 292.55 | +0.88 | 46.5% | 1620 | 46.5% | -0.12 | 18.65 | 9.00 | 28.30 | — |
| — | 255.00 | 282.90 | 268.95 | +0.85 | 46.3% | 1650 | 46.3% | -0.15 | 18.85 | 4.60 | 33.10 | — |
| — | 213.60 | 241.90 | 227.75 | +0.80 | 45.9% | 1700 | 45.9% | -0.20 | 27.00 | 21.00 | 33.00 | — |
| — | 173.30 | 206.10 | 189.70 | +0.74 | 45.5% | 1750 | 45.5% | -0.26 | 40.55 | 26.40 | 54.70 | — |
| — | 161.10 | 191.10 | 176.10 | +0.71 | 45.3% | 1770 | 45.3% | -0.29 | 43.50 | 28.70 | 58.30 | — |
| — | 148.00 | 177.90 | 162.95 | +0.69 | 45.2% | 1790 | 45.2% | -0.32 | 50.45 | 35.90 | 65.00 | — |
| — | 138.30 | 169.40 | 153.85 | +0.66 | 45.1% | 1805 | 45.1% | -0.34 | 56.45 | 41.70 | 71.20 | — |
| — | 129.20 | 160.00 | 144.60 | +0.64 | 44.9% | 1820 | 44.9% | -0.36 | 61.90 | 47.80 | 76.00 | — |
| — | 120.60 | 151.50 | 136.05 | +0.62 | 44.8% | 1835 | 44.8% | -0.38 | 68.10 | 54.30 | 81.90 | — |
| — | 118.40 | 142.00 | 130.20 | +0.61 | 44.8% | 1845 | 44.8% | -0.40 | 72.55 | 58.80 | 86.30 | — |
| — | 114.20 | 143.30 | 128.75 | +0.60 | 44.7% | 1850 | 44.7% | -0.40 | 74.90 | 61.10 | 88.70 | — |
| — | 109.20 | 141.30 | 125.25 | +0.59 | 44.7% | 1855 | 44.7% | -0.41 | 78.10 | 63.40 | 92.80 | — |
| — | 108.60 | 137.00 | 122.80 | +0.58 | 44.7% | 1860 | 44.7% | -0.42 | 79.40 | 65.80 | 93.00 | — |
| — | 103.70 | 135.90 | 119.80 | +0.58 | 44.6% | 1865 | 44.6% | -0.43 | 81.85 | 68.20 | 95.50 | — |
| — | 104.20 | 133.30 | 118.75 | +0.57 | 44.6% | 1870 | 44.6% | -0.43 | 84.25 | 70.60 | 97.90 | — |
| — | 99.90 | 129.80 | 114.85 | +0.56 | 44.6% | 1875 | 44.6% | -0.44 | 86.70 | 73.10 | 100.30 | — |
| — | 99.60 | 128.00 | 113.80 | +0.55 | 44.5% | 1880 | 44.5% | -0.45 | 87.65 | 75.60 | 99.70 | — |
| — | 93.50 | 122.50 | 108.00 | +0.55 | 44.5% | 1885 | 44.5% | -0.46 | 91.35 | 78.10 | 104.60 | — |
| — | 100.70 | 120.20 | 110.45 | +0.54 | 44.5% | 1890 | 44.5% | -0.47 | 94.05 | 80.70 | 107.40 | — |
| — | 88.60 | 118.00 | 103.30 | +0.53 | 44.5% | 1895 | 44.5% | -0.47 | 96.80 | 83.30 | 110.30 | — |
| — | 86.90 | 114.20 | 100.55 | +0.52 | 44.4% | 1900 | 44.4% | -0.48 | 99.15 | 85.90 | 112.40 | — |
| — | 85.80 | 115.80 | 100.80 | +0.52 | 44.4% | 1905 | 44.4% | -0.49 | 102.00 | 88.60 | 115.40 | — |
| — | 83.90 | 113.50 | 98.70 | +0.51 | 44.4% | 1910 | 44.4% | -0.50 | 104.70 | 91.30 | 118.10 | — |
| — | 79.20 | 108.60 | 93.90 | +0.50 | 44.4% | 1915 | 44.4% | -0.50 | 106.05 | 94.10 | 118.00 | — |
| — | 77.00 | 106.20 | 91.60 | +0.49 | 44.3% | 1920 | 44.3% | -0.51 | 110.30 | 96.90 | 123.70 | — |
| — | 74.80 | 104.60 | 89.70 | +0.48 | 44.3% | 1925 | 44.3% | -0.52 | 112.50 | 98.50 | 126.50 | — |
| — | 72.60 | 101.90 | 87.25 | +0.48 | 44.3% | 1930 | 44.3% | -0.53 | 114.45 | 101.90 | 127.00 | — |
| — | 70.50 | 99.70 | 85.10 | +0.47 | 44.3% | 1935 | 44.3% | -0.54 | 118.90 | 104.80 | 133.00 | — |
| — | 68.40 | 97.50 | 82.95 | +0.46 | 44.2% | 1940 | 44.2% | -0.54 | 121.85 | 107.70 | 136.00 | — |
| — | 64.30 | 93.50 | 78.90 | +0.45 | 44.2% | 1950 | 44.2% | -0.56 | 128.10 | 113.10 | 143.10 | — |
| — | 60.30 | 89.70 | 75.00 | +0.43 | 44.2% | 1960 | 44.2% | -0.57 | 133.55 | 119.10 | 148.00 | — |
| — | 57.60 | 87.30 | 72.45 | +0.42 | 44.1% | 1970 | — | — | 136.65 | 127.00 | 146.30 | — |
| — | 52.80 | 81.20 | 67.00 | — | — | 1980 | 44.1% | -0.60 | 147.15 | 132.70 | 161.60 | — |
| — | 49.20 | 78.50 | 63.85 | +0.39 | 44.1% | 1990 | 44.1% | -0.62 | 153.50 | 139.20 | 167.80 | — |
| — | 46.60 | 76.00 | 61.30 | +0.37 | 44.1% | 2000 | 44.1% | -0.63 | 159.05 | 144.90 | 173.20 | — |
| — | 44.00 | 73.50 | 58.75 | +0.36 | 44.0% | 2010 | 44.0% | -0.65 | 166.05 | 152.10 | 180.00 | — |
| — | 39.20 | 68.30 | 53.75 | +0.34 | 44.0% | 2020 | 44.0% | -0.66 | 171.50 | 158.90 | 184.10 | — |
| — | 36.10 | 65.50 | 50.80 | +0.33 | 44.0% | 2030 | 44.0% | -0.68 | 180.25 | 165.90 | 194.60 | — |
| — | 33.20 | 62.50 | 47.85 | +0.32 | 44.0% | 2040 | 44.0% | -0.69 | 186.45 | 172.90 | 200.00 | — |
| — | 31.60 | 61.50 | 46.55 | +0.30 | 44.0% | 2050 | 44.0% | -0.70 | 192.70 | 180.10 | 205.30 | — |
| — | 27.50 | 56.80 | 42.15 | +0.29 | 44.0% | 2060 | 44.0% | -0.72 | 202.35 | 188.70 | 216.00 | — |
| — | 22.40 | 50.90 | 36.65 | +0.27 | 44.0% | 2080 | 44.0% | -0.74 | 215.00 | 202.30 | 227.70 | — |
| — | 17.70 | 47.00 | 32.35 | +0.24 | 44.1% | 2100 | 44.1% | -0.77 | 232.25 | 217.80 | 246.70 | — |
| — | 16.00 | 44.70 | 30.35 | +0.22 | 44.1% | 2120 | 44.1% | -0.79 | 248.70 | 233.40 | 264.00 | — |
| — | 10.40 | 39.70 | 25.05 | +0.20 | 44.1% | 2140 | 44.1% | -0.81 | 266.65 | 249.80 | 283.50 | — |
| — | 6.80 | 36.00 | 21.40 | +0.18 | 44.2% | 2160 | 44.2% | -0.83 | 283.30 | 266.60 | 300.00 | — |
| — | 4.90 | 34.90 | 19.90 | +0.16 | 44.3% | 2180 | 44.3% | -0.85 | 299.85 | 283.70 | 316.00 | — |
| — | 4.10 | 33.10 | 18.60 | +0.14 | 44.4% | 2200 | 44.4% | -0.87 | 317.65 | 301.10 | 334.20 | — |
| — | 1.70 | 21.70 | 11.70 | +0.12 | 44.5% | 2230 | 44.5% | -0.89 | 342.25 | 328.40 | 356.10 | — |
| — | 0.05 | 27.40 | 13.72 | +0.11 | 44.6% | 2250 | 44.6% | -0.91 | 362.25 | 346.10 | 378.40 | — |
| — | 0.05 | 25.50 | 12.78 | +0.09 | 44.8% | 2280 | 44.8% | -0.93 | 389.95 | 374.20 | 405.70 | — |
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.