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 | |
| — | 366.80 | 395.10 | 380.95 | — | — | 1500 | — | — | — | — | 4.90 | — |
| — | 357.80 | 385.00 | 371.40 | — | — | 1510 | — | — | — | — | 4.90 | — |
| — | 339.60 | 365.30 | 352.45 | — | — | 1530 | — | — | — | — | 4.90 | — |
| — | 331.90 | 355.50 | 343.70 | — | — | 1540 | — | — | — | — | 4.90 | — |
| — | 308.70 | 335.50 | 322.10 | — | — | 1560 | — | — | — | — | 4.90 | — |
| — | 298.10 | 325.30 | 311.70 | — | — | 1570 | — | — | — | — | 4.90 | — |
| — | 279.20 | 305.70 | 292.45 | — | — | 1590 | — | — | — | — | 4.90 | — |
| — | 269.10 | 295.80 | 282.45 | — | — | 1600 | — | — | — | — | 4.90 | — |
| — | 257.00 | 276.20 | 266.60 | +0.99 | 39.7% | 1620 | 39.7% | -0.01 | 2.60 | 0.30 | 4.90 | — |
| — | 240.90 | 266.10 | 253.50 | — | — | 1630 | — | — | — | — | 4.90 | — |
| — | 230.20 | 256.20 | 243.20 | +0.98 | 39.1% | 1640 | 39.1% | -0.02 | — | — | 4.90 | — |
| — | 209.50 | 236.50 | 223.00 | — | — | 1660 | — | — | — | — | 4.90 | — |
| — | 211.60 | 231.60 | 221.60 | +0.97 | 38.4% | 1665 | 38.4% | -0.03 | — | — | 4.90 | — |
| — | 193.40 | 212.30 | 202.85 | — | — | 1685 | — | — | 3.62 | 0.05 | 7.20 | — |
| — | 182.20 | 207.40 | 194.80 | +0.96 | 37.7% | 1690 | 37.7% | -0.04 | 4.58 | 0.05 | 9.10 | — |
| — | 160.80 | 188.00 | 174.40 | +0.94 | 37.2% | 1710 | 37.2% | -0.06 | 5.42 | 0.05 | 10.80 | — |
| — | 141.90 | 168.70 | 155.30 | +0.92 | 36.7% | 1730 | 36.7% | -0.08 | 7.33 | 0.05 | 14.60 | — |
| — | 123.60 | 150.30 | 136.95 | +0.89 | 36.2% | 1750 | 36.2% | -0.11 | 6.33 | 0.05 | 12.60 | — |
| — | 120.10 | 145.70 | 132.90 | — | — | 1755 | — | — | 8.78 | 0.05 | 17.50 | — |
| — | 113.30 | 132.40 | 122.85 | — | — | 1770 | — | — | 8.75 | 5.50 | 12.00 | — |
| — | 105.20 | 121.00 | 113.10 | +0.83 | 35.7% | 1780 | 35.7% | -0.17 | 11.70 | 7.00 | 16.40 | — |
| — | 95.00 | 115.40 | 105.20 | — | — | 1790 | — | — | 9.25 | 5.50 | 13.00 | — |
| — | 91.90 | 109.40 | 100.65 | +0.79 | 35.5% | 1795 | 35.5% | -0.21 | 13.62 | 0.45 | 26.80 | — |
| — | 84.40 | 101.90 | 93.15 | +0.76 | 35.3% | 1805 | 35.3% | -0.24 | 13.30 | 3.30 | 23.30 | — |
| — | 78.50 | 96.70 | 87.60 | +0.75 | 35.3% | 1810 | 35.3% | -0.25 | 16.40 | 6.40 | 26.40 | — |
| — | 75.10 | 96.50 | 85.80 | +0.73 | 35.2% | 1815 | 35.2% | -0.27 | 13.20 | 5.20 | 21.20 | — |
| — | 70.90 | 90.50 | 80.70 | +0.72 | 35.2% | 1820 | 35.2% | -0.29 | 11.05 | 2.00 | 20.10 | — |
| — | 70.70 | 89.70 | 80.20 | +0.70 | 35.1% | 1825 | 35.1% | -0.30 | 19.25 | 8.00 | 30.50 | — |
| — | 62.00 | 83.60 | 72.80 | +0.68 | 35.1% | 1830 | 35.1% | -0.32 | 20.50 | 9.50 | 31.50 | — |
| — | 63.90 | 83.80 | 73.85 | +0.67 | 35.0% | 1835 | 35.0% | -0.33 | 22.55 | 11.70 | 33.40 | — |
| — | 58.70 | 80.70 | 69.70 | +0.65 | 35.0% | 1840 | 35.0% | -0.35 | 24.15 | 13.20 | 35.10 | — |
| — | 54.30 | 74.00 | 64.15 | +0.63 | 35.0% | 1845 | 35.0% | -0.37 | 24.50 | 14.70 | 34.30 | — |
| — | 52.30 | 71.30 | 61.80 | +0.61 | 35.0% | 1850 | 35.0% | -0.39 | 27.40 | 16.70 | 38.10 | — |
| — | 48.20 | 68.60 | 58.40 | +0.60 | 34.9% | 1855 | 34.9% | -0.41 | 28.40 | 15.50 | 41.30 | — |
| — | 50.60 | 65.90 | 58.25 | +0.58 | 34.9% | 1860 | 34.9% | -0.42 | 33.05 | 24.80 | 41.30 | — |
| — | 42.50 | 64.50 | 53.50 | +0.57 | 34.9% | 1862.5 | 34.9% | -0.43 | 30.25 | 22.00 | 38.50 | — |
| — | 40.30 | 61.50 | 50.90 | +0.56 | 34.9% | 1865 | 34.9% | -0.44 | 34.30 | 23.10 | 45.50 | — |
| — | 39.00 | 60.60 | 49.80 | +0.55 | 34.9% | 1867.5 | 34.9% | -0.45 | 35.30 | 24.00 | 46.60 | — |
| — | 37.60 | 59.40 | 48.50 | +0.54 | 34.9% | 1870 | 34.9% | -0.46 | 37.55 | 27.30 | 47.80 | — |
| — | 36.40 | 58.50 | 47.45 | +0.53 | 34.9% | 1872.5 | 34.9% | -0.47 | 37.85 | 26.80 | 48.90 | — |
| — | 37.90 | 55.80 | 46.85 | +0.52 | 34.9% | 1875 | 34.9% | -0.48 | 38.35 | 28.00 | 48.70 | — |
| — | 36.00 | 56.20 | 46.10 | +0.51 | 34.9% | 1877.5 | 34.9% | -0.49 | 40.25 | 29.30 | 51.20 | — |
| — | 32.60 | 54.80 | 43.70 | +0.51 | 34.9% | 1880 | 34.9% | -0.50 | 39.95 | 30.20 | 49.70 | — |
| — | 34.10 | 53.00 | 43.55 | +0.50 | 34.9% | 1882.5 | 34.9% | -0.51 | 42.05 | 31.80 | 52.30 | — |
| — | 30.20 | 52.40 | 41.30 | +0.49 | 34.9% | 1885 | 34.9% | -0.52 | 44.05 | 33.10 | 55.00 | — |
| — | 28.00 | 49.90 | 38.95 | +0.47 | 34.9% | 1890 | 34.9% | -0.53 | 46.70 | 35.80 | 57.60 | — |
| — | 25.80 | 47.40 | 36.60 | +0.45 | 34.9% | 1895 | 34.9% | -0.55 | 48.75 | 38.70 | 58.80 | — |
| — | 23.60 | 45.50 | 34.55 | +0.43 | 34.9% | 1900 | 34.9% | -0.57 | 51.30 | 41.10 | 61.50 | — |
| — | 21.60 | 43.10 | 32.35 | +0.41 | 34.9% | 1905 | 34.9% | -0.59 | 55.35 | 44.50 | 66.20 | — |
| — | 21.90 | 43.30 | 32.60 | +0.40 | 34.9% | 1910 | 34.9% | -0.61 | 58.25 | 47.50 | 69.00 | — |
| — | 22.10 | 32.60 | 27.35 | +0.38 | 34.9% | 1915 | 34.9% | -0.62 | 61.45 | 50.80 | 72.10 | — |
| — | 16.00 | 37.50 | 26.75 | +0.36 | 34.9% | 1920 | 34.9% | -0.64 | 63.60 | 54.00 | 73.20 | — |
| — | 16.10 | 35.70 | 25.90 | +0.35 | 35.0% | 1925 | 35.0% | -0.66 | 64.40 | 57.30 | 71.50 | — |
| — | 20.40 | 26.40 | 23.40 | +0.33 | 35.0% | 1930 | 35.0% | -0.67 | 71.05 | 60.30 | 81.80 | — |
| — | 11.10 | 32.50 | 21.80 | +0.31 | 35.0% | 1935 | 35.0% | -0.69 | 71.90 | 64.20 | 79.60 | — |
| — | 9.60 | 31.10 | 20.35 | +0.30 | 35.0% | 1940 | 35.0% | -0.71 | 75.35 | 67.70 | 83.00 | — |
| — | 13.10 | 29.50 | 21.30 | +0.27 | 35.1% | 1950 | 35.1% | -0.74 | 84.35 | 75.10 | 93.60 | — |
| — | 8.80 | 17.50 | 13.15 | +0.24 | 35.2% | 1960 | 35.2% | -0.76 | 90.80 | 83.10 | 98.50 | — |
| — | 1.60 | 21.60 | 11.60 | +0.19 | 35.4% | 1980 | 35.4% | -0.81 | 109.50 | 98.90 | 120.10 | — |
| — | 7.70 | 15.60 | 11.65 | +0.17 | 35.5% | 1990 | 35.5% | -0.84 | 117.95 | 104.00 | 131.90 | — |
| — | 1.40 | 12.00 | 6.70 | +0.13 | 35.7% | 2010 | 35.7% | -0.88 | 135.55 | 121.80 | 149.30 | — |
| — | 0.05 | 20.00 | 10.03 | +0.10 | 36.0% | 2030 | 36.0% | -0.91 | 153.30 | 140.20 | 166.40 | — |
| — | 3.20 | 13.70 | 8.45 | +0.08 | 36.3% | 2050 | 36.3% | -0.93 | 169.80 | 159.10 | 180.50 | — |
| — | 0.05 | 5.80 | 2.92 | +0.05 | 36.8% | 2080 | 36.8% | -0.96 | 201.75 | 188.00 | 215.50 | — |
| — | — | 4.90 | — | +0.04 | 37.1% | 2100 | 37.1% | -0.97 | 221.20 | 207.60 | 234.80 | — |
| — | — | 3.60 | — | +0.02 | 37.7% | 2130 | 37.7% | -0.99 | 250.25 | 237.10 | 263.40 | — |
| — | — | 3.50 | — | +0.02 | 38.1% | 2150 | 38.1% | -1.00 | 270.75 | 257.20 | 284.30 | — |
| — | — | 4.90 | — | +0.01 | 38.8% | 2180 | 38.8% | -1.00 | 300.75 | 287.10 | 314.40 | — |
| — | — | 4.90 | — | +0.01 | 39.5% | 2210 | 39.5% | -1.00 | 330.35 | 316.90 | 343.80 | — |
| — | — | 4.90 | — | +0.00 | 40.2% | 2240 | 40.2% | -1.00 | 360.50 | 347.10 | 373.90 | — |
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.