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 | |
| — | 413.20 | 431.10 | 422.15 | +0.89 | 41.6% | 1500 | 41.6% | -0.11 | 21.90 | 11.90 | 31.90 | — |
| — | 396.80 | 416.10 | 406.45 | — | — | 1520 | — | — | 25.20 | 15.20 | 35.20 | — |
| — | 355.80 | 382.90 | 369.35 | +0.85 | 40.9% | 1560 | 40.9% | -0.15 | 33.20 | 23.20 | 43.20 | — |
| — | 346.10 | 366.90 | 356.50 | — | — | 1580 | — | — | 31.90 | 21.90 | 41.90 | — |
| — | 314.70 | 336.00 | 325.35 | +0.81 | 40.4% | 1620 | 40.4% | -0.19 | 42.10 | 32.70 | 51.50 | — |
| — | 298.20 | 320.80 | 309.50 | — | — | 1640 | — | — | 43.10 | 34.70 | 51.50 | — |
| — | 270.20 | 292.10 | 281.15 | +0.76 | 39.9% | 1680 | 39.9% | -0.24 | 59.65 | 50.20 | 69.10 | — |
| — | 257.50 | 277.10 | 267.30 | — | — | 1700 | — | — | 65.45 | 54.00 | 76.90 | — |
| — | 231.00 | 250.70 | 240.85 | +0.70 | 39.5% | 1740 | 39.5% | -0.30 | 76.95 | 64.90 | 89.00 | — |
| — | 207.60 | 224.40 | 216.00 | +0.66 | 39.2% | 1780 | 39.2% | -0.34 | 91.85 | 79.10 | 104.60 | — |
| — | 192.80 | 210.90 | 201.85 | +0.64 | 39.1% | 1800 | 39.1% | -0.36 | 99.15 | 88.90 | 109.40 | — |
| — | 178.90 | 202.70 | 190.80 | +0.62 | 39.0% | 1820 | 39.0% | -0.38 | 106.10 | 99.80 | 112.40 | — |
| — | 169.20 | 191.90 | 180.55 | +0.60 | 38.9% | 1840 | 38.9% | -0.41 | 117.95 | 106.20 | 129.70 | — |
| — | 160.20 | 181.60 | 170.90 | +0.58 | 38.9% | 1860 | 38.9% | -0.43 | 127.40 | 115.70 | 139.10 | — |
| — | 150.60 | 168.30 | 159.45 | +0.56 | 38.8% | 1880 | 38.8% | -0.45 | 133.95 | 126.20 | 141.70 | — |
| — | 137.90 | 161.50 | 149.70 | +0.54 | 38.7% | 1900 | 38.7% | -0.47 | 146.05 | 130.60 | 161.50 | — |
| — | 132.90 | 149.10 | 141.00 | +0.51 | 38.6% | 1920 | 38.6% | -0.49 | 156.35 | 148.70 | 164.00 | — |
| — | 120.20 | 143.00 | 131.60 | +0.49 | 38.5% | 1940 | 38.5% | -0.52 | 167.90 | 157.00 | 178.80 | — |
| — | 111.50 | 135.70 | 123.60 | +0.47 | 38.5% | 1960 | 38.5% | -0.54 | 179.35 | 164.10 | 194.60 | — |
| — | 100.50 | 117.30 | 108.90 | +0.44 | 38.4% | 1990 | 38.4% | -0.57 | 200.50 | 188.40 | 212.60 | — |
| — | 86.80 | 110.90 | 98.85 | +0.41 | 38.3% | 2020 | 38.3% | -0.60 | 216.25 | 201.60 | 230.90 | — |
| — | 82.40 | 108.80 | 95.60 | — | — | 2030 | — | — | 223.20 | 208.30 | 238.10 | — |
| — | 69.50 | 94.30 | 81.90 | +0.36 | 38.1% | 2070 | 38.1% | -0.65 | 251.05 | 236.20 | 265.90 | — |
| — | 67.70 | 90.80 | 79.25 | — | — | 2080 | — | — | 257.75 | 243.20 | 272.30 | — |
| — | 55.30 | 73.00 | 64.15 | +0.32 | 38.0% | 2120 | 38.0% | -0.70 | 282.90 | 272.80 | 293.00 | — |
| — | 53.10 | 80.00 | 66.55 | — | — | 2130 | — | — | 295.20 | 282.50 | 307.90 | — |
| — | 40.40 | 64.70 | 52.55 | +0.26 | 37.9% | 2180 | 37.9% | -0.76 | 334.25 | 319.90 | 348.60 | — |
| — | 38.30 | 62.60 | 50.45 | — | — | 2190 | — | — | 342.35 | 328.30 | 356.40 | — |
| — | 34.90 | 53.10 | 44.00 | +0.22 | 37.8% | 2240 | 37.8% | -0.81 | 385.20 | 369.40 | 401.00 | — |
| — | 27.40 | 47.40 | 37.40 | — | — | 2260 | — | — | 402.05 | 386.50 | 417.60 | — |
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.