Spot 1875.89
· 486 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 376.80 | 403.70 | 390.25 | +0.96 | 47.2% | 1500 | 47.2% | -0.04 | 6.88 | 0.05 | 13.70 | — |
| — | 348.50 | 375.40 | 361.95 | +0.94 | 47.0% | 1530 | 47.0% | -0.06 | 11.07 | 0.05 | 22.10 | — |
| — | 318.80 | 348.50 | 333.65 | +0.93 | 46.8% | 1560 | 46.8% | -0.07 | 9.03 | 0.05 | 18.00 | — |
| — | 293.70 | 320.20 | 306.95 | +0.91 | 46.5% | 1590 | 46.5% | -0.09 | 10.03 | 0.05 | 20.00 | — |
| — | 266.00 | 293.80 | 279.90 | +0.88 | 46.3% | 1620 | 46.3% | -0.12 | 14.90 | 1.90 | 27.90 | — |
| — | 253.30 | 276.40 | 264.85 | +0.86 | 46.1% | 1640 | 46.1% | -0.14 | 14.90 | 5.10 | 24.70 | — |
| — | 212.20 | 235.90 | 224.05 | +0.81 | 45.7% | 1690 | 45.7% | -0.19 | 22.95 | 10.40 | 35.50 | — |
| — | 196.20 | 216.30 | 206.25 | +0.79 | 45.6% | 1710 | 45.6% | -0.22 | 26.80 | 17.30 | 36.30 | — |
| — | 178.40 | 203.70 | 191.05 | +0.76 | 45.4% | 1730 | 45.4% | -0.24 | 31.75 | 23.70 | 39.80 | — |
| — | 169.70 | 190.90 | 180.30 | +0.73 | 45.3% | 1750 | 45.3% | -0.27 | 40.20 | 34.80 | 45.60 | — |
| — | 151.10 | 167.80 | 159.45 | +0.69 | 45.1% | 1780 | 45.1% | -0.31 | 51.35 | 43.10 | 59.60 | — |
| — | 134.90 | 153.40 | 144.15 | +0.65 | 44.9% | 1805 | 44.9% | -0.35 | 58.60 | 51.40 | 65.80 | — |
| — | 130.50 | 149.40 | 139.95 | +0.64 | 44.9% | 1810 | 44.9% | -0.36 | 62.10 | 49.80 | 74.40 | — |
| — | 127.10 | 147.50 | 137.30 | +0.64 | 44.9% | 1815 | 44.9% | -0.37 | 63.30 | 51.90 | 74.70 | — |
| — | 119.70 | 143.50 | 131.60 | +0.63 | 44.8% | 1820 | 44.8% | -0.37 | 65.80 | 54.00 | 77.60 | — |
| — | 120.40 | 140.60 | 130.50 | +0.62 | 44.8% | 1825 | 44.8% | -0.38 | 68.30 | 56.10 | 80.50 | — |
| — | 118.00 | 137.70 | 127.85 | +0.61 | 44.8% | 1830 | — | — | 70.50 | 58.20 | 82.80 | — |
| — | 112.30 | 134.90 | 123.60 | — | — | 1835 | — | — | 72.60 | 60.40 | 84.80 | — |
| — | 108.30 | 132.80 | 120.55 | — | — | 1840 | — | — | 74.05 | 62.60 | 85.50 | — |
| — | 108.00 | 130.10 | 119.05 | — | — | 1845 | — | — | 77.15 | 64.80 | 89.50 | — |
| — | 110.90 | 128.10 | 119.50 | — | — | 1850 | — | — | 78.55 | 67.00 | 90.10 | — |
| — | 103.00 | 124.70 | 113.85 | +0.57 | 44.7% | 1855 | 44.7% | -0.43 | 81.75 | 69.30 | 94.20 | — |
| — | 100.40 | 122.10 | 111.25 | +0.56 | 44.6% | 1860 | 44.6% | -0.44 | 84.00 | 71.60 | 96.40 | — |
| — | 102.40 | 119.50 | 110.95 | +0.55 | 44.6% | 1865 | 44.6% | -0.45 | 86.40 | 74.00 | 98.80 | — |
| — | 100.10 | 117.70 | 108.90 | +0.55 | 44.6% | 1870 | 44.6% | -0.46 | 88.75 | 76.30 | 101.20 | — |
| — | 93.10 | 114.40 | 103.75 | +0.54 | 44.6% | 1875 | 44.6% | -0.46 | 91.35 | 78.70 | 104.00 | — |
| — | 96.20 | 112.00 | 104.10 | +0.53 | 44.5% | 1880 | 44.5% | -0.47 | 93.85 | 81.20 | 106.50 | — |
| — | 90.00 | 109.50 | 99.75 | +0.52 | 44.5% | 1885 | 44.5% | -0.48 | 95.55 | 83.70 | 107.40 | — |
| — | 85.40 | 107.10 | 96.25 | +0.51 | 44.5% | 1890 | 44.5% | -0.49 | 98.10 | 86.20 | 110.00 | — |
| — | 88.80 | 105.60 | 97.20 | +0.51 | 44.5% | 1895 | 44.5% | -0.50 | 99.90 | 94.00 | 105.80 | — |
| — | 86.00 | 103.70 | 94.85 | +0.50 | 44.5% | 1900 | 44.5% | -0.51 | 102.90 | 91.60 | 114.20 | — |
| — | 78.90 | 101.40 | 90.15 | +0.49 | 44.4% | 1905 | 44.4% | -0.51 | 105.40 | 93.90 | 116.90 | — |
| — | 77.10 | 97.90 | 87.50 | +0.48 | 44.4% | 1910 | 44.4% | -0.52 | 105.10 | 96.60 | 113.60 | — |
| — | 74.90 | 95.70 | 85.30 | +0.47 | 44.4% | 1915 | 44.4% | -0.53 | 110.70 | 100.90 | 120.50 | — |
| — | 75.60 | 93.50 | 84.55 | +0.47 | 44.4% | 1920 | 44.4% | -0.54 | 114.55 | 102.70 | 126.40 | — |
| — | 66.80 | 91.30 | 79.05 | +0.46 | 44.4% | 1925 | 44.4% | -0.55 | 117.40 | 105.60 | 129.20 | — |
| — | 68.30 | 89.20 | 78.75 | +0.45 | 44.4% | 1930 | 44.4% | -0.55 | 120.25 | 108.40 | 132.10 | — |
| — | 64.70 | 88.00 | 76.35 | +0.44 | 44.3% | 1935 | 44.3% | -0.56 | 123.20 | 111.40 | 135.00 | — |
| — | 67.80 | 83.30 | 75.55 | +0.43 | 44.3% | 1940 | 44.3% | -0.57 | 123.45 | 114.30 | 132.60 | — |
| — | 56.80 | 81.20 | 69.00 | +0.42 | 44.3% | 1950 | 44.3% | -0.59 | 130.00 | 120.30 | 139.70 | — |
| — | 54.00 | 78.20 | 66.10 | +0.40 | 44.3% | 1960 | 44.3% | -0.60 | 135.80 | 126.50 | 145.10 | — |
| — | 45.80 | 70.10 | 57.95 | +0.37 | 44.2% | 1980 | 44.2% | -0.63 | 148.75 | 139.80 | 157.70 | — |
| — | 44.50 | 66.70 | 55.60 | +0.36 | 44.2% | 1990 | 44.2% | -0.65 | 157.50 | 146.40 | 168.60 | — |
| — | 38.10 | 61.30 | 49.70 | +0.33 | 44.2% | 2010 | 44.2% | -0.68 | 171.45 | 160.20 | 182.70 | — |
| — | 29.60 | 54.50 | 42.05 | +0.30 | 44.2% | 2030 | 44.2% | -0.71 | 183.30 | 173.90 | 192.70 | — |
| — | 26.90 | 51.30 | 39.10 | +0.28 | 44.1% | 2050 | 44.1% | -0.73 | 200.55 | 189.80 | 211.30 | — |
| — | 18.60 | 40.90 | 29.75 | +0.24 | 44.1% | 2080 | 44.1% | -0.77 | 222.40 | 210.90 | 233.90 | — |
| — | 16.00 | 36.00 | 26.00 | +0.22 | 44.2% | 2100 | 44.2% | -0.79 | 240.50 | 227.10 | 253.90 | — |
| — | 8.80 | 37.90 | 23.35 | +0.19 | 44.2% | 2130 | 44.2% | -0.82 | 267.80 | 252.50 | 283.10 | — |
| — | 7.80 | 25.40 | 16.60 | +0.17 | 44.2% | 2150 | 44.2% | -0.84 | 283.70 | 269.80 | 297.60 | — |
| — | 4.40 | 29.90 | 17.15 | +0.14 | 44.3% | 2180 | 44.3% | -0.87 | 310.10 | 296.30 | 323.90 | — |
| — | 1.30 | 28.30 | 14.80 | +0.12 | 44.4% | 2210 | 44.4% | -0.89 | 337.25 | 323.60 | 350.90 | — |
| — | 6.30 | 26.20 | 16.25 | +0.10 | 44.5% | 2240 | 44.5% | -0.91 | 367.80 | 351.70 | 383.90 | — |
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.