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 | |
| — | 352.00 | 381.40 | 366.70 | +1.00 | 42.0% | 1530 | 42.0% | -0.00 | — | — | 4.90 | — |
| — | 322.50 | 351.70 | 337.10 | +0.99 | 41.1% | 1560 | 41.1% | -0.01 | — | — | 4.90 | — |
| — | 292.80 | 321.80 | 307.30 | +0.99 | 40.3% | 1590 | 40.3% | -0.01 | — | — | 4.90 | — |
| — | 268.40 | 290.10 | 279.25 | +0.98 | 39.4% | 1620 | 39.4% | -0.02 | — | — | 3.80 | — |
| — | 232.50 | 262.10 | 247.30 | +0.97 | 38.6% | 1650 | 38.6% | -0.03 | — | — | 4.90 | — |
| — | 208.00 | 237.60 | 222.80 | +0.95 | 38.0% | 1675 | 38.0% | -0.05 | — | — | 4.90 | — |
| — | 184.00 | 213.80 | 198.90 | +0.94 | 37.4% | 1700 | 37.4% | -0.06 | 2.38 | 0.05 | 4.70 | — |
| — | 161.30 | 189.90 | 175.60 | +0.91 | 36.8% | 1725 | 36.8% | -0.09 | 10.07 | 0.05 | 20.10 | — |
| — | 136.90 | 166.30 | 151.60 | +0.88 | 36.3% | 1750 | 36.3% | -0.12 | 11.50 | 1.50 | 21.50 | — |
| — | 126.60 | 148.20 | 137.40 | +0.84 | 35.9% | 1770 | 35.9% | -0.16 | 10.03 | 0.05 | 20.00 | — |
| — | 102.40 | 130.30 | 116.35 | +0.80 | 35.6% | 1790 | 35.6% | -0.20 | 7.47 | 0.05 | 14.90 | — |
| — | 92.10 | 118.10 | 105.10 | +0.77 | 35.4% | 1805 | 35.4% | -0.23 | 13.57 | 0.05 | 27.10 | — |
| — | 79.20 | 107.70 | 93.45 | +0.73 | 35.2% | 1820 | 35.2% | -0.27 | 14.95 | 1.00 | 28.90 | — |
| — | 70.30 | 95.70 | 83.00 | +0.69 | 35.0% | 1835 | 35.0% | -0.31 | 19.05 | 7.40 | 30.70 | — |
| — | 62.00 | 89.60 | 75.80 | +0.66 | 34.9% | 1845 | 34.9% | -0.34 | 21.85 | 10.80 | 32.90 | — |
| — | 61.50 | 85.90 | 73.70 | +0.65 | 34.9% | 1850 | 34.9% | -0.35 | 21.25 | 8.00 | 34.50 | — |
| — | 56.70 | 82.80 | 69.75 | +0.63 | 34.8% | 1855 | 34.8% | -0.37 | 22.10 | 14.20 | 30.00 | — |
| — | 50.70 | 79.80 | 65.25 | +0.62 | 34.8% | 1860 | 34.8% | -0.39 | 24.05 | 16.10 | 32.00 | — |
| — | 51.20 | 78.20 | 64.70 | +0.61 | 34.7% | 1862.5 | 34.7% | -0.39 | 25.10 | 16.80 | 33.40 | — |
| — | 50.70 | 76.80 | 63.75 | +0.60 | 34.7% | 1865 | 34.7% | -0.40 | 28.90 | 17.50 | 40.30 | — |
| — | 48.80 | 75.70 | 62.25 | +0.59 | 34.7% | 1867.5 | 34.7% | -0.41 | 28.30 | 14.50 | 42.10 | — |
| — | 44.10 | 74.00 | 59.05 | +0.59 | 34.7% | 1870 | 34.7% | -0.42 | 31.95 | 21.40 | 42.50 | — |
| — | 46.50 | 72.80 | 59.65 | +0.58 | 34.7% | 1872.5 | 34.7% | -0.42 | 32.25 | 20.80 | 43.70 | — |
| — | 45.20 | 70.80 | 58.00 | +0.57 | 34.7% | 1875 | 34.7% | -0.43 | 34.35 | 28.30 | 40.40 | — |
| — | 42.10 | 71.30 | 56.70 | +0.56 | 34.6% | 1877.5 | 34.6% | -0.44 | 34.45 | 23.20 | 45.70 | — |
| — | 43.60 | 66.00 | 54.80 | +0.55 | 34.6% | 1880 | 34.6% | -0.45 | 35.65 | 24.40 | 46.90 | — |
| — | 36.10 | 66.10 | 51.10 | +0.54 | 34.6% | 1882.5 | 34.6% | -0.46 | 37.35 | 25.60 | 49.10 | — |
| — | 38.50 | 61.40 | 49.95 | +0.54 | 34.6% | 1885 | 34.6% | -0.47 | 36.05 | 22.60 | 49.50 | — |
| — | 41.20 | 62.40 | 51.80 | +0.52 | 34.6% | 1890 | 34.6% | -0.48 | 40.30 | 26.40 | 54.20 | — |
| — | 31.30 | 61.00 | 46.15 | +0.50 | 34.6% | 1895 | 34.6% | -0.50 | 43.65 | 32.30 | 55.00 | — |
| — | 28.70 | 57.80 | 43.25 | +0.49 | 34.5% | 1900 | 34.5% | -0.52 | 45.10 | 35.20 | 55.00 | — |
| — | 34.90 | 52.60 | 43.75 | +0.47 | 34.5% | 1905 | 34.5% | -0.53 | 47.75 | 34.90 | 60.60 | — |
| — | 31.60 | 52.80 | 42.20 | +0.46 | 34.5% | 1910 | 34.5% | -0.55 | 51.55 | 37.90 | 65.20 | — |
| — | 26.70 | 49.30 | 38.00 | +0.44 | 34.5% | 1915 | 34.5% | -0.57 | 55.25 | 44.10 | 66.40 | — |
| — | 25.50 | 47.30 | 36.40 | +0.42 | 34.5% | 1920 | 34.5% | -0.58 | 57.60 | 44.20 | 71.00 | — |
| — | 30.00 | 43.50 | 36.75 | +0.41 | 34.5% | 1925 | 34.5% | -0.60 | 66.65 | 57.40 | 75.90 | — |
| — | 20.50 | 43.20 | 31.85 | +0.39 | 34.5% | 1930 | 34.5% | -0.61 | 64.75 | 52.90 | 76.60 | — |
| — | 19.70 | 40.90 | 30.30 | +0.37 | 34.5% | 1935 | 34.5% | -0.63 | 66.30 | 52.80 | 79.80 | — |
| — | 17.80 | 39.30 | 28.55 | +0.36 | 34.5% | 1940 | 34.5% | -0.65 | 69.45 | 56.00 | 82.90 | — |
| — | 13.20 | 41.10 | 27.15 | +0.33 | 34.5% | 1950 | 34.5% | -0.68 | 75.20 | 62.80 | 87.60 | — |
| — | 10.10 | 37.90 | 24.00 | +0.30 | 34.5% | 1960 | 34.5% | -0.71 | 82.00 | 67.80 | 96.20 | — |
| — | 7.20 | 30.10 | 18.65 | +0.27 | 34.6% | 1970 | 34.6% | -0.73 | 88.65 | 75.90 | 101.40 | — |
| — | 1.05 | 26.10 | 13.57 | +0.25 | 34.6% | 1980 | 34.6% | -0.76 | 99.35 | 86.00 | 112.70 | — |
| — | 4.60 | 24.60 | 14.60 | +0.22 | 34.7% | 1990 | 34.7% | -0.79 | 105.50 | 92.00 | 119.00 | — |
| — | 4.00 | 27.40 | 15.70 | +0.20 | 34.8% | 2000 | 34.8% | -0.81 | 113.50 | 102.90 | 124.10 | — |
| — | 0.05 | 25.90 | 12.97 | +0.18 | 34.9% | 2010 | 34.9% | -0.83 | 122.85 | 108.70 | 137.00 | — |
| — | 0.50 | 20.50 | 10.50 | +0.16 | 34.9% | 2020 | 34.9% | -0.85 | 131.75 | 117.40 | 146.10 | — |
| — | 0.05 | 24.10 | 12.07 | +0.14 | 35.0% | 2030 | 35.0% | -0.87 | 141.15 | 126.50 | 155.80 | — |
| — | 0.05 | 20.00 | 10.03 | +0.12 | 35.2% | 2040 | 35.2% | -0.89 | 149.05 | 135.10 | 163.00 | — |
| — | 0.45 | 10.00 | 5.22 | +0.11 | 35.3% | 2050 | 35.3% | -0.90 | 159.10 | 144.30 | 173.90 | — |
| — | 0.05 | 21.40 | 10.72 | +0.10 | 35.4% | 2060 | 35.4% | -0.91 | 168.80 | 153.60 | 184.00 | — |
| — | 0.05 | 14.40 | 7.22 | +0.08 | 35.7% | 2080 | 35.7% | -0.94 | 187.35 | 173.00 | 201.70 | — |
| — | — | 3.50 | — | +0.06 | 36.0% | 2100 | 36.0% | -0.96 | 206.40 | 192.30 | 220.50 | — |
| — | 0.05 | 18.60 | 9.32 | +0.05 | 36.4% | 2120 | 36.4% | -0.97 | 226.25 | 211.40 | 241.10 | — |
| — | 0.05 | 18.10 | 9.07 | +0.04 | 36.8% | 2140 | 36.8% | -0.98 | 245.90 | 231.00 | 260.80 | — |
| — | 0.05 | 14.90 | 7.47 | +0.03 | 37.2% | 2160 | 37.2% | -0.99 | 265.95 | 250.60 | 281.30 | — |
| — | — | 4.90 | — | +0.02 | 37.6% | 2180 | 37.6% | -0.99 | 284.65 | 270.60 | 298.70 | — |
| — | — | 1.85 | — | +0.02 | 38.1% | 2200 | 38.1% | -1.00 | 305.50 | 290.60 | 320.40 | — |
| — | — | 4.90 | — | +0.01 | 38.8% | 2230 | 38.8% | -1.00 | 335.70 | 320.80 | 350.60 | — |
| — | — | 4.90 | — | +0.01 | 39.3% | 2250 | 39.3% | -1.00 | 356.70 | 341.00 | 372.40 | — |
| — | — | 4.90 | — | +0.01 | 40.1% | 2280 | 40.1% | -1.00 | 385.90 | 370.70 | 401.10 | — |
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.