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 | |
| — | 320.10 | 349.70 | 334.90 | +1.00 | 43.8% | 1560 | 43.8% | -0.00 | — | — | 4.90 | — |
| — | 262.30 | 289.70 | 276.00 | +0.99 | 42.1% | 1620 | 42.1% | -0.01 | — | — | 4.90 | — |
| — | 230.30 | 260.50 | 245.40 | +0.99 | 41.3% | 1650 | 41.3% | -0.01 | — | — | 4.90 | — |
| — | 211.70 | 233.40 | 222.55 | +0.98 | 40.7% | 1675 | 40.7% | -0.02 | — | — | 4.90 | — |
| — | 187.20 | 208.10 | 197.65 | +0.98 | 40.1% | 1700 | 40.1% | -0.02 | — | — | 1.50 | — |
| — | 157.10 | 185.00 | 171.05 | — | — | 1725 | — | — | — | — | 4.90 | — |
| — | 132.50 | 161.30 | 146.90 | — | — | 1750 | — | — | 2.75 | 0.70 | 4.80 | — |
| — | 112.70 | 141.20 | 126.95 | — | — | 1770 | — | — | 5.58 | 0.05 | 11.10 | — |
| — | 98.40 | 116.10 | 107.25 | +0.88 | 38.6% | 1790 | 38.6% | -0.12 | 6.38 | 0.05 | 12.70 | — |
| — | 84.60 | 102.20 | 93.40 | +0.84 | 38.4% | 1805 | 38.4% | -0.16 | 6.92 | 0.05 | 13.80 | — |
| — | 71.50 | 88.70 | 80.10 | +0.80 | 38.3% | 1820 | 38.3% | -0.20 | 6.00 | 1.80 | 10.20 | — |
| — | 59.70 | 75.90 | 67.80 | +0.75 | 38.1% | 1835 | 38.1% | -0.25 | 11.20 | 4.90 | 17.50 | — |
| — | 51.90 | 68.00 | 59.95 | +0.72 | 38.0% | 1845 | 38.0% | -0.29 | 7.92 | 0.85 | 15.00 | — |
| — | 48.30 | 64.30 | 56.30 | +0.69 | 38.0% | 1850 | 38.0% | -0.31 | 11.35 | 7.70 | 15.00 | — |
| — | 44.50 | 60.90 | 52.70 | +0.68 | 37.9% | 1855 | 37.9% | -0.33 | 14.60 | 7.00 | 22.20 | — |
| — | 41.10 | 57.60 | 49.35 | +0.65 | 37.9% | 1860 | 37.9% | -0.35 | 11.40 | 5.50 | 17.30 | — |
| — | 39.40 | 56.00 | 47.70 | — | — | 1862.5 | — | — | 15.50 | 6.40 | 24.60 | — |
| — | 37.70 | 54.50 | 46.10 | +0.63 | 37.9% | 1865 | 37.9% | -0.37 | 16.30 | 7.30 | 25.30 | — |
| — | 36.10 | 53.00 | 44.55 | — | — | 1867.5 | — | — | 17.30 | 8.40 | 26.20 | — |
| — | 34.60 | 51.60 | 43.10 | +0.61 | 37.8% | 1870 | 37.8% | -0.39 | 18.25 | 9.40 | 27.10 | — |
| — | 33.10 | 50.20 | 41.65 | — | — | 1872.5 | — | — | 19.25 | 10.50 | 28.00 | — |
| — | 31.60 | 48.80 | 40.20 | — | — | 1875 | — | — | 20.25 | 11.60 | 28.90 | — |
| — | 30.10 | 47.50 | 38.80 | — | — | 1877.5 | — | — | 22.55 | 15.30 | 29.80 | — |
| — | 28.70 | 46.10 | 37.40 | +0.56 | 37.8% | 1880 | — | — | 22.45 | 13.90 | 31.00 | — |
| — | 25.90 | 43.60 | 34.75 | — | — | 1885 | — | — | 24.70 | 16.30 | 33.10 | — |
| — | 30.00 | 41.10 | 35.55 | — | — | 1890 | — | — | 27.10 | 18.80 | 35.40 | — |
| — | 27.00 | 38.60 | 32.80 | — | — | 1895 | — | — | 26.65 | 21.40 | 31.90 | — |
| — | 22.00 | 31.00 | 26.50 | +0.47 | 37.7% | 1900 | 37.7% | -0.54 | 32.00 | 24.00 | 40.00 | — |
| — | 15.70 | 34.00 | 24.85 | — | — | 1905 | — | — | 35.10 | 26.80 | 43.40 | — |
| — | 13.50 | 31.90 | 22.70 | +0.42 | 37.7% | 1910 | 37.7% | -0.58 | 37.60 | 29.70 | 45.50 | — |
| — | 9.50 | 28.20 | 18.85 | +0.37 | 37.6% | 1920 | 37.6% | -0.63 | 44.10 | 35.80 | 52.40 | — |
| — | 11.20 | 25.00 | 18.10 | — | — | 1930 | 37.6% | -0.68 | 50.80 | 42.50 | 59.10 | — |
| — | 8.80 | 20.10 | 14.45 | +0.29 | 37.6% | 1940 | 37.6% | -0.72 | 58.05 | 49.80 | 66.30 | — |
| — | 0.65 | 19.90 | 10.28 | +0.25 | 37.6% | 1950 | — | — | 65.70 | 57.40 | 74.00 | — |
| — | 0.05 | 15.60 | 7.83 | +0.21 | 37.6% | 1960 | 37.6% | -0.79 | 73.70 | 65.40 | 82.00 | — |
| — | 1.00 | 10.20 | 5.60 | — | — | 1970 | — | — | 82.05 | 73.70 | 90.40 | — |
| — | 0.05 | 13.30 | 6.67 | +0.16 | 37.6% | 1980 | 37.6% | -0.85 | 91.75 | 82.40 | 101.10 | — |
| — | 0.30 | 14.20 | 7.25 | +0.13 | 37.6% | 1990 | 37.6% | -0.87 | 101.35 | 91.30 | 111.40 | — |
| — | 2.30 | 6.50 | 4.40 | +0.11 | 37.7% | 2000 | 37.7% | -0.89 | 108.75 | 100.40 | 117.10 | — |
| — | 0.05 | 12.60 | 6.33 | +0.09 | 37.7% | 2010 | 37.7% | -0.91 | 116.70 | 103.70 | 129.70 | — |
| — | 0.05 | 4.00 | 2.02 | +0.08 | 37.8% | 2020 | 37.8% | -0.93 | 127.35 | 112.50 | 142.20 | — |
| — | — | 4.90 | — | +0.07 | 37.8% | 2030 | 37.8% | -0.94 | 136.65 | 121.90 | 151.40 | — |
| — | — | 3.50 | — | +0.05 | 37.9% | 2040 | 37.9% | -0.95 | 146.15 | 132.40 | 159.90 | — |
| — | 0.05 | 4.00 | 2.02 | +0.04 | 37.9% | 2050 | 37.9% | -0.96 | 155.60 | 141.30 | 169.90 | — |
| — | — | 3.30 | — | +0.04 | 38.0% | 2060 | 38.0% | -0.97 | 164.05 | 153.20 | 174.90 | — |
| — | — | 4.50 | — | +0.02 | 38.2% | 2080 | 38.2% | -0.99 | 185.90 | 171.30 | 200.50 | — |
| — | — | 1.05 | — | +0.02 | 38.4% | 2100 | 38.4% | -1.00 | 205.80 | 191.40 | 220.20 | — |
| — | — | 4.90 | — | +0.01 | 38.6% | 2120 | 38.6% | -1.00 | 224.40 | 210.60 | 238.20 | — |
| — | — | 4.90 | — | — | — | 2140 | — | — | 245.95 | 230.60 | 261.30 | — |
| — | — | 4.90 | — | — | — | 2160 | 39.0% | -1.00 | 265.65 | 250.70 | 280.60 | — |
| — | — | 0.05 | — | +0.00 | 39.3% | 2180 | 39.3% | -1.00 | 285.60 | 270.60 | 300.60 | — |
| — | — | 0.05 | — | +0.00 | 39.6% | 2200 | 39.6% | -1.00 | 305.70 | 290.80 | 320.60 | — |
| — | — | 4.90 | — | +0.00 | 40.4% | 2250 | 40.4% | -1.00 | 354.50 | 340.80 | 368.20 | — |
| — | — | 4.90 | — | +0.00 | 40.9% | 2280 | 40.9% | -1.00 | 385.65 | 370.70 | 400.60 | — |
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.