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 | |
| — | 323.80 | 343.80 | 333.80 | +1.00 | 93.8% | 1500 | 93.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 273.80 | 297.30 | 285.55 | +1.00 | 77.3% | 1550 | 77.3% | -0.00 | — | — | 3.70 | — |
| — | 245.80 | 264.40 | 255.10 | +1.00 | 63.0% | 1580 | 63.0% | -0.00 | — | — | 3.00 | — |
| — | 223.80 | 247.20 | 235.50 | +1.00 | 56.2% | 1600 | 56.2% | -0.00 | — | — | 3.40 | — |
| — | 193.90 | 215.30 | 204.60 | +1.00 | 50.8% | 1630 | 50.8% | -0.00 | — | — | 4.90 | — |
| — | 178.90 | 199.60 | 189.25 | +1.00 | 49.7% | 1645 | 49.7% | -0.00 | — | — | 3.20 | — |
| — | 153.80 | 175.60 | 164.70 | +1.00 | 49.2% | 1670 | 49.2% | -0.00 | — | — | 2.95 | — |
| — | 138.60 | 160.00 | 149.30 | +0.99 | 49.1% | 1685 | 49.1% | -0.01 | — | — | 3.20 | — |
| — | 119.20 | 143.90 | 131.55 | +0.98 | 48.7% | 1705 | 48.7% | -0.02 | — | — | 2.95 | — |
| — | 108.80 | 128.80 | 118.80 | +0.97 | 48.2% | 1720 | 48.2% | -0.03 | 1.12 | 0.40 | 1.85 | — |
| — | 95.80 | 114.40 | 105.10 | +0.95 | 47.4% | 1735 | 47.4% | -0.04 | 2.90 | 0.90 | 4.90 | — |
| — | 86.30 | 100.90 | 93.60 | +0.94 | 46.9% | 1745 | 46.9% | -0.06 | 2.50 | 1.00 | 4.00 | — |
| — | 76.60 | 89.60 | 83.10 | +0.92 | 46.3% | 1755 | 46.3% | -0.08 | 3.40 | 1.60 | 5.20 | — |
| — | 72.30 | 89.00 | 80.65 | +0.91 | 46.0% | 1760 | 46.0% | -0.09 | 3.60 | 0.80 | 6.40 | — |
| — | 67.90 | 81.30 | 74.60 | +0.89 | 45.7% | 1765 | 45.7% | -0.11 | 3.98 | 1.65 | 6.30 | — |
| — | 63.20 | 78.40 | 70.80 | +0.88 | 45.4% | 1770 | 45.4% | -0.12 | 5.03 | 0.75 | 9.30 | — |
| — | 59.10 | 74.10 | 66.60 | +0.86 | 45.1% | 1775 | 45.1% | -0.14 | 8.70 | 2.80 | 14.60 | — |
| — | 54.80 | 73.50 | 64.15 | +0.84 | 44.9% | 1780 | 44.9% | -0.16 | 7.05 | 4.20 | 9.90 | — |
| — | 50.60 | 64.00 | 57.30 | +0.83 | 44.6% | 1785 | 44.6% | -0.17 | 8.00 | 4.10 | 11.90 | — |
| — | 46.90 | 61.90 | 54.40 | +0.81 | 44.4% | 1790 | 44.4% | -0.20 | 9.65 | 5.70 | 13.60 | — |
| — | 42.50 | 56.00 | 49.25 | +0.78 | 44.2% | 1795 | 44.2% | -0.22 | 11.70 | 5.50 | 17.90 | — |
| — | 38.60 | 53.60 | 46.10 | +0.75 | 44.0% | 1800 | 44.0% | -0.25 | 10.45 | 7.60 | 13.30 | — |
| — | 35.00 | 49.90 | 42.45 | +0.73 | 43.8% | 1805 | 43.8% | -0.27 | 12.85 | 8.40 | 17.30 | — |
| — | 31.60 | 46.80 | 39.20 | +0.70 | 43.6% | 1810 | 43.6% | -0.30 | 14.60 | 7.60 | 21.60 | — |
| — | 28.40 | 44.00 | 36.20 | +0.67 | 43.5% | 1815 | 43.5% | -0.34 | 16.60 | 10.10 | 23.10 | — |
| — | 25.30 | 39.10 | 32.20 | +0.64 | 43.3% | 1820 | 43.3% | -0.36 | 17.15 | 10.90 | 23.40 | — |
| — | 22.50 | 37.60 | 30.05 | +0.60 | 43.2% | 1825 | 43.2% | -0.40 | 21.20 | 15.70 | 26.70 | — |
| — | 19.60 | 33.30 | 26.45 | +0.57 | 43.1% | 1830 | 43.1% | -0.43 | 20.10 | 11.40 | 28.80 | — |
| — | 16.70 | 27.00 | 21.85 | +0.53 | 43.0% | 1835 | 43.0% | -0.47 | 25.15 | 19.50 | 30.80 | — |
| — | 14.70 | 27.20 | 20.95 | +0.50 | 42.9% | 1840 | 42.9% | -0.50 | 27.20 | 21.60 | 32.80 | — |
| — | 11.90 | 23.00 | 17.45 | +0.47 | 42.9% | 1845 | 42.9% | -0.53 | 27.95 | 20.80 | 35.10 | — |
| — | 12.90 | 20.60 | 16.75 | +0.43 | 42.8% | 1850 | 42.8% | -0.57 | 29.85 | 21.90 | 37.80 | — |
| — | 10.10 | 25.10 | 17.60 | +0.40 | 42.7% | 1855 | 42.7% | -0.60 | 33.50 | 26.30 | 40.70 | — |
| — | 10.20 | 17.30 | 13.75 | +0.37 | 42.7% | 1860 | 42.7% | -0.63 | 36.40 | 28.80 | 44.00 | — |
| — | 4.50 | 21.40 | 12.95 | +0.36 | 42.7% | 1862.5 | 42.7% | -0.65 | 38.25 | 30.80 | 45.70 | — |
| — | 11.30 | 19.40 | 15.35 | +0.33 | 42.7% | 1865 | 42.7% | -0.67 | 40.20 | 33.00 | 47.40 | — |
| — | 6.00 | 15.60 | 10.80 | +0.32 | 42.7% | 1867.5 | 42.7% | -0.68 | 41.60 | 34.00 | 49.20 | — |
| — | 4.20 | 15.00 | 9.60 | +0.30 | 42.7% | 1870 | 42.7% | -0.70 | 43.65 | 36.30 | 51.00 | — |
| — | 8.40 | 13.10 | 10.75 | +0.29 | 42.7% | 1872.5 | 42.7% | -0.71 | 45.50 | 38.10 | 52.90 | — |
| — | 6.70 | 16.90 | 11.80 | +0.27 | 42.7% | 1875 | 42.7% | -0.73 | 47.25 | 39.70 | 54.80 | — |
| — | 6.40 | 11.80 | 9.10 | +0.26 | 42.7% | 1877.5 | 42.7% | -0.74 | 48.55 | 43.10 | 54.00 | — |
| — | 2.30 | 13.60 | 7.95 | +0.25 | 42.7% | 1880 | 42.7% | -0.76 | 51.90 | 45.00 | 58.80 | — |
| — | 1.00 | 12.80 | 6.90 | +0.22 | 42.7% | 1885 | 42.7% | -0.78 | 55.50 | 48.60 | 62.40 | — |
| — | 4.80 | 7.70 | 6.25 | +0.20 | 42.8% | 1890 | 42.8% | -0.80 | 59.60 | 52.80 | 66.40 | — |
| — | 1.55 | 7.40 | 4.47 | +0.16 | 42.9% | 1900 | 42.9% | -0.85 | 67.40 | 60.00 | 74.80 | — |
| — | 0.40 | 7.00 | 3.70 | +0.07 | 43.9% | 1930 | 43.9% | -0.93 | 95.45 | 88.10 | 102.80 | — |
| — | 0.90 | 5.60 | 3.25 | +0.04 | 45.0% | 1950 | 45.0% | -0.96 | 113.60 | 104.60 | 122.60 | — |
| — | — | 1.25 | — | +0.03 | 45.8% | 1960 | 45.8% | -0.97 | 124.80 | 112.30 | 137.30 | — |
| — | 0.15 | 2.20 | 1.18 | +0.01 | 48.7% | 1990 | 48.7% | -0.99 | 156.70 | 146.40 | 167.00 | — |
| — | — | 3.00 | — | +0.01 | 50.6% | 2010 | 50.6% | -0.99 | 174.65 | 162.30 | 187.00 | — |
| — | — | 3.00 | — | +0.01 | 52.1% | 2030 | 52.1% | -1.00 | 196.20 | 185.40 | 207.00 | — |
| — | — | 3.20 | — | +0.00 | 52.6% | 2060 | 52.6% | -1.00 | 227.45 | 217.10 | 237.80 | — |
| — | — | 4.50 | — | +0.00 | 51.8% | 2080 | 51.8% | -1.00 | 246.25 | 235.50 | 257.00 | — |
| — | — | 4.90 | — | +0.00 | 49.3% | 2110 | 49.3% | -1.00 | 277.55 | 268.10 | 287.00 | — |
| — | — | 4.90 | — | +0.00 | 46.7% | 2140 | 46.7% | -1.00 | 306.40 | 295.80 | 317.00 | — |
| — | — | 0.80 | — | +0.00 | 43.9% | 2200 | 43.9% | -1.00 | 367.00 | 356.20 | 377.80 | — |
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.