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 | |
| — | 355.10 | 381.90 | 368.50 | +1.00 | 44.3% | 1470 | 44.3% | -0.00 | — | — | 4.90 | — |
| — | 325.20 | 353.20 | 339.20 | +1.00 | 43.2% | 1500 | 43.2% | -0.00 | — | — | 4.90 | — |
| — | 295.30 | 322.70 | 309.00 | +1.00 | 42.1% | 1530 | 42.1% | -0.00 | — | — | 4.90 | — |
| — | 275.50 | 302.50 | 289.00 | +1.00 | 41.4% | 1550 | 41.4% | -0.00 | — | — | 4.90 | — |
| — | 245.70 | 267.60 | 256.65 | +0.99 | 40.4% | 1580 | 40.4% | -0.01 | — | — | 3.60 | — |
| — | 225.70 | 246.60 | 236.15 | +0.99 | 39.8% | 1600 | 39.8% | -0.01 | — | — | 3.10 | — |
| — | 196.50 | 220.30 | 208.40 | +0.98 | 39.0% | 1630 | 39.0% | -0.02 | 1.15 | 0.05 | 2.25 | — |
| — | 181.80 | 205.00 | 193.40 | +0.97 | 38.6% | 1645 | 38.6% | -0.03 | — | — | 3.20 | — |
| — | 157.60 | 180.30 | 168.95 | +0.95 | 38.0% | 1670 | 38.0% | -0.05 | 2.02 | 1.05 | 3.00 | — |
| — | 143.30 | 167.80 | 155.55 | +0.94 | 37.7% | 1685 | 37.7% | -0.06 | 2.60 | 0.40 | 4.80 | — |
| — | 124.80 | 150.70 | 137.75 | +0.91 | 37.3% | 1705 | 37.3% | -0.09 | 3.88 | 0.05 | 7.70 | — |
| — | 113.50 | 131.30 | 122.40 | +0.88 | 37.0% | 1720 | — | — | 6.70 | 3.90 | 9.50 | — |
| — | 98.20 | 120.50 | 109.35 | — | — | 1735 | — | — | 7.55 | 3.30 | 11.80 | — |
| — | 92.60 | 110.20 | 101.40 | — | — | 1745 | — | — | 13.35 | 5.00 | 21.70 | — |
| — | 84.70 | 105.40 | 95.05 | +0.80 | 36.5% | 1755 | 36.5% | -0.20 | 13.20 | 8.70 | 17.70 | — |
| — | 79.90 | 100.60 | 90.25 | +0.79 | 36.4% | 1760 | 36.4% | -0.21 | 14.25 | 10.50 | 18.00 | — |
| — | 73.60 | 92.80 | 83.20 | +0.76 | 36.3% | 1770 | 36.3% | -0.24 | 17.15 | 11.70 | 22.60 | — |
| — | 67.80 | 85.50 | 76.65 | +0.73 | 36.2% | 1780 | 36.2% | -0.27 | 20.95 | 14.30 | 27.60 | — |
| — | 59.70 | 78.20 | 68.95 | +0.70 | 36.1% | 1790 | 36.1% | -0.30 | 25.50 | 18.70 | 32.30 | — |
| — | 52.30 | 71.70 | 62.00 | +0.68 | 36.0% | 1795 | 36.0% | -0.32 | 23.70 | 13.10 | 34.30 | — |
| — | 54.10 | 67.50 | 60.80 | +0.66 | 36.0% | 1800 | 36.0% | -0.33 | 26.80 | 21.30 | 32.30 | — |
| — | 50.20 | 69.40 | 59.80 | +0.64 | 35.9% | 1805 | 35.9% | -0.36 | 27.65 | 17.60 | 37.70 | — |
| — | 49.60 | 61.90 | 55.75 | +0.63 | 35.9% | 1810 | 35.9% | -0.38 | 32.00 | 24.60 | 39.40 | — |
| — | 43.70 | 61.40 | 52.55 | +0.61 | 35.8% | 1815 | 35.8% | -0.39 | 33.15 | 24.90 | 41.40 | — |
| — | 42.70 | 55.80 | 49.25 | +0.59 | 35.8% | 1820 | 35.8% | -0.41 | 34.65 | 29.00 | 40.30 | — |
| — | 37.80 | 52.70 | 45.25 | +0.57 | 35.8% | 1825 | 35.8% | -0.43 | 34.75 | 24.00 | 45.50 | — |
| — | 38.60 | 54.30 | 46.45 | +0.55 | 35.8% | 1830 | 35.8% | -0.45 | 38.15 | 30.00 | 46.30 | — |
| — | 32.40 | 48.30 | 40.35 | +0.53 | 35.7% | 1835 | 35.7% | -0.47 | 40.65 | 32.00 | 49.30 | — |
| — | 32.20 | 46.00 | 39.10 | +0.51 | 35.7% | 1840 | 35.7% | -0.49 | 44.30 | 35.60 | 53.00 | — |
| — | 27.00 | 47.50 | 37.25 | +0.50 | 35.7% | 1845 | 35.7% | -0.51 | 47.50 | 39.00 | 56.00 | — |
| — | 26.80 | 39.10 | 32.95 | +0.48 | 35.7% | 1850 | 35.7% | -0.53 | 46.90 | 38.60 | 55.20 | — |
| — | 27.70 | 36.40 | 32.05 | +0.46 | 35.7% | 1855 | 35.7% | -0.55 | 50.70 | 45.80 | 55.60 | — |
| — | 23.30 | 39.00 | 31.15 | +0.44 | 35.7% | 1860 | 35.7% | -0.56 | 55.45 | 48.20 | 62.70 | — |
| — | 24.90 | 35.00 | 29.95 | +0.43 | 35.6% | 1862.5 | 35.6% | -0.58 | 57.05 | 49.90 | 64.20 | — |
| — | 18.70 | 38.60 | 28.65 | +0.42 | 35.6% | 1865 | 35.6% | -0.59 | 54.05 | 43.40 | 64.70 | — |
| — | 20.00 | 33.70 | 26.85 | +0.41 | 35.6% | 1867.5 | 35.6% | -0.60 | 59.85 | 53.40 | 66.30 | — |
| — | 16.80 | 38.90 | 27.85 | +0.40 | 35.6% | 1870 | — | — | 59.80 | 51.70 | 67.90 | — |
| — | 21.60 | 32.80 | 27.20 | — | — | 1872.5 | 35.6% | -0.61 | 60.95 | 52.50 | 69.40 | — |
| — | 21.60 | 28.50 | 25.05 | +0.38 | 35.6% | 1875 | 35.6% | -0.62 | 64.35 | 54.00 | 74.70 | — |
| — | 16.90 | 32.70 | 24.80 | +0.37 | 35.6% | 1877.5 | 35.6% | -0.63 | 66.40 | 54.40 | 78.40 | — |
| — | 19.10 | 26.10 | 22.60 | +0.36 | 35.6% | 1880 | 35.6% | -0.64 | 65.80 | 57.30 | 74.30 | — |
| — | 18.80 | 26.80 | 22.80 | +0.35 | 35.6% | 1882.5 | 35.6% | -0.65 | 67.50 | 59.00 | 76.00 | — |
| — | 17.20 | 27.90 | 22.55 | +0.34 | 35.6% | 1885 | 35.6% | -0.66 | 69.55 | 60.30 | 78.80 | — |
| — | 13.60 | 27.80 | 20.70 | +0.33 | 35.6% | 1890 | 35.6% | -0.68 | 73.85 | 65.40 | 82.30 | — |
| — | 12.40 | 24.00 | 18.20 | +0.29 | 35.7% | 1900 | 35.7% | -0.71 | 80.85 | 73.10 | 88.60 | — |
| — | 9.20 | 28.30 | 18.75 | +0.25 | 35.7% | 1915 | 35.7% | -0.76 | 91.40 | 82.30 | 100.50 | — |
| — | 7.00 | 12.50 | 9.75 | +0.21 | 35.8% | 1930 | 35.8% | -0.80 | 103.85 | 94.80 | 112.90 | — |
| — | 5.40 | 10.20 | 7.80 | +0.16 | 35.9% | 1950 | 35.9% | -0.85 | 120.60 | 110.10 | 131.10 | — |
| — | 4.30 | 10.80 | 7.55 | +0.14 | 36.0% | 1960 | 36.0% | -0.87 | 130.15 | 121.10 | 139.20 | — |
| — | 2.75 | 8.40 | 5.58 | +0.09 | 36.2% | 1990 | 36.2% | -0.92 | 159.25 | 149.20 | 169.30 | — |
| — | 1.75 | 5.60 | 3.67 | +0.06 | 36.4% | 2010 | 36.4% | -0.94 | 177.55 | 165.40 | 189.70 | — |
| — | 1.15 | 4.90 | 3.02 | +0.05 | 36.7% | 2030 | 36.7% | -0.96 | 197.05 | 185.10 | 209.00 | — |
| — | — | 3.50 | — | +0.03 | 37.1% | 2060 | 37.1% | -0.98 | 224.15 | 211.20 | 237.10 | — |
| — | — | 2.40 | — | +0.02 | 37.4% | 2080 | 37.4% | -0.99 | 246.85 | 236.30 | 257.40 | — |
| — | — | 3.00 | — | +0.01 | 37.9% | 2110 | 37.9% | -1.00 | 277.05 | 267.10 | 287.00 | — |
| — | — | 4.20 | — | +0.01 | 38.5% | 2140 | 38.5% | -1.00 | 305.25 | 293.50 | 317.00 | — |
| — | — | 4.90 | — | +0.00 | 39.0% | 2170 | 39.0% | -1.00 | 336.15 | 325.30 | 347.00 | — |
| — | — | 0.15 | — | +0.00 | 39.6% | 2200 | 39.6% | -1.00 | 367.10 | 357.20 | 377.00 | — |
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.