Spot 1840.14
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 363.70 | 389.50 | 376.60 | +0.96 | 47.6% | 1470 | 47.6% | -0.04 | 10.03 | 0.05 | 20.00 | — |
| — | 335.50 | 360.00 | 347.75 | +0.94 | 47.4% | 1500 | 47.4% | -0.06 | 6.35 | 3.20 | 9.50 | — |
| — | 307.90 | 332.10 | 320.00 | +0.93 | 47.2% | 1530 | 47.2% | -0.07 | 8.85 | 3.80 | 13.90 | — |
| — | 289.90 | 319.90 | 304.90 | +0.91 | 47.0% | 1550 | 47.0% | -0.09 | 12.05 | 4.50 | 19.60 | — |
| — | 263.50 | 291.60 | 277.55 | +0.89 | 46.8% | 1580 | 46.8% | -0.11 | 15.20 | 10.40 | 20.00 | — |
| — | 246.50 | 275.10 | 260.80 | +0.87 | 46.6% | 1600 | 46.6% | -0.13 | 14.00 | 6.10 | 21.90 | — |
| — | 221.90 | 242.90 | 232.40 | +0.84 | 46.4% | 1630 | 46.4% | -0.16 | 20.05 | 13.20 | 26.90 | — |
| — | 190.90 | 219.90 | 205.40 | +0.79 | 46.1% | 1670 | 46.1% | -0.21 | 33.25 | 23.30 | 43.20 | — |
| — | 154.80 | 180.70 | 167.75 | +0.73 | 45.7% | 1720 | 45.7% | -0.28 | 46.00 | 39.50 | 52.50 | — |
| — | 132.80 | 156.30 | 144.55 | +0.67 | 45.4% | 1760 | 45.4% | -0.34 | 59.25 | 49.80 | 68.70 | — |
| — | 126.80 | 146.60 | 136.70 | +0.65 | 45.3% | 1770 | 45.3% | -0.35 | 63.95 | 52.70 | 75.20 | — |
| — | 120.10 | 141.20 | 130.65 | +0.63 | 45.2% | 1780 | 45.2% | -0.37 | 67.15 | 55.00 | 79.30 | — |
| — | 109.50 | 138.40 | 123.95 | +0.62 | 45.2% | 1790 | 45.2% | -0.39 | 75.00 | 66.60 | 83.40 | — |
| — | 107.70 | 131.70 | 119.70 | +0.60 | 45.1% | 1800 | 45.1% | -0.40 | 75.95 | 63.30 | 88.60 | — |
| — | 104.90 | 130.40 | 117.65 | +0.59 | 45.1% | 1805 | 45.1% | -0.41 | 78.45 | 66.10 | 90.80 | — |
| — | 102.10 | 123.20 | 112.65 | +0.58 | 45.0% | 1810 | 45.0% | -0.42 | 84.25 | 76.90 | 91.60 | — |
| — | 96.00 | 118.50 | 107.25 | +0.58 | 45.0% | 1815 | 45.0% | -0.43 | 83.65 | 71.90 | 95.40 | — |
| — | 97.10 | 115.20 | 106.15 | +0.57 | 45.0% | 1820 | 45.0% | -0.44 | 85.35 | 72.10 | 98.60 | — |
| — | 94.60 | 118.20 | 106.40 | +0.56 | 45.0% | 1825 | 45.0% | -0.44 | 87.30 | 74.50 | 100.10 | — |
| — | 91.50 | 108.60 | 100.05 | +0.55 | 44.9% | 1830 | 44.9% | -0.45 | 90.00 | 77.50 | 102.50 | — |
| — | 89.20 | 111.10 | 100.15 | +0.54 | 44.9% | 1835 | 44.9% | -0.46 | 94.60 | 84.30 | 104.90 | — |
| — | 86.60 | 104.40 | 95.50 | +0.53 | 44.9% | 1840 | 44.9% | -0.47 | 95.60 | 83.80 | 107.40 | — |
| — | 84.10 | 106.10 | 95.10 | — | — | 1845 | — | — | 98.00 | 86.00 | 110.00 | — |
| — | 81.30 | 99.10 | 90.20 | — | — | 1850 | 44.8% | -0.49 | 100.90 | 90.60 | 111.20 | — |
| — | 81.40 | 96.90 | 89.15 | — | — | 1855 | 44.8% | -0.49 | 105.05 | 94.90 | 115.20 | — |
| — | 77.50 | 92.70 | 85.10 | +0.50 | 44.8% | 1860 | 44.8% | -0.50 | 107.30 | 98.20 | 116.40 | — |
| — | 76.70 | 92.50 | 84.60 | +0.49 | 44.7% | 1865 | 44.7% | -0.51 | 110.05 | 101.10 | 119.00 | — |
| — | 72.10 | 90.30 | 81.20 | +0.48 | 44.7% | 1870 | 44.7% | -0.52 | 110.60 | 97.30 | 123.90 | — |
| — | 69.80 | 92.00 | 80.90 | +0.47 | 44.7% | 1875 | 44.7% | -0.53 | 111.70 | 100.10 | 123.30 | — |
| — | 67.60 | 91.10 | 79.35 | +0.47 | 44.7% | 1880 | 44.7% | -0.54 | 115.65 | 102.20 | 129.10 | — |
| — | 69.50 | 83.60 | 76.55 | +0.46 | 44.6% | 1885 | 44.6% | -0.55 | 121.00 | 106.80 | 135.20 | — |
| — | 63.00 | 85.90 | 74.45 | +0.45 | 44.6% | 1890 | 44.6% | -0.55 | 126.60 | 115.80 | 137.40 | — |
| — | 68.00 | 74.40 | 71.20 | +0.43 | 44.6% | 1900 | 44.6% | -0.57 | 127.95 | 115.80 | 140.10 | — |
| — | 53.20 | 75.10 | 64.15 | +0.41 | 44.5% | 1915 | 44.5% | -0.59 | 136.70 | 123.60 | 149.80 | — |
| — | 47.70 | 71.80 | 59.75 | +0.39 | 44.5% | 1930 | 44.5% | -0.62 | 146.80 | 135.20 | 158.40 | — |
| — | 40.30 | 61.10 | 50.70 | +0.36 | 44.4% | 1950 | 44.4% | -0.65 | 160.45 | 145.80 | 175.10 | — |
| — | 37.20 | 59.70 | 48.45 | +0.34 | 44.4% | 1960 | 44.4% | -0.67 | 167.30 | 155.30 | 179.30 | — |
| — | 29.40 | 52.10 | 40.75 | +0.30 | 44.3% | 1990 | 44.3% | -0.71 | 186.70 | 171.30 | 202.10 | — |
| — | 23.40 | 46.40 | 34.90 | +0.27 | 44.3% | 2010 | 44.3% | -0.74 | 203.70 | 189.50 | 217.90 | — |
| — | 18.80 | 34.30 | 26.55 | +0.24 | 44.3% | 2030 | 44.3% | -0.76 | 218.30 | 204.00 | 232.60 | — |
| — | 12.90 | 32.00 | 22.45 | +0.21 | 44.3% | 2060 | 44.3% | -0.80 | 241.55 | 226.50 | 256.60 | — |
| — | 12.90 | 30.30 | 21.60 | +0.19 | 44.3% | 2080 | 44.3% | -0.82 | 257.45 | 241.60 | 273.30 | — |
| — | 12.70 | 22.90 | 17.80 | +0.16 | 44.3% | 2110 | 44.3% | -0.85 | 284.85 | 270.70 | 299.00 | — |
| — | 8.60 | 19.90 | 14.25 | +0.13 | 44.4% | 2140 | 44.4% | -0.88 | 310.45 | 294.20 | 326.70 | — |
| — | 0.05 | 24.80 | 12.43 | +0.11 | 44.4% | 2170 | 44.4% | -0.90 | 338.95 | 324.80 | 353.10 | — |
| — | 3.80 | 13.70 | 8.75 | +0.09 | 44.5% | 2200 | 44.5% | -0.92 | 365.90 | 351.30 | 380.50 | — |
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.