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 | |
| — | 386.00 | 411.10 | 398.55 | +0.88 | 41.9% | 1480 | 41.9% | -0.12 | 23.50 | 13.60 | 33.40 | — |
| — | 336.90 | 358.70 | 347.80 | +0.84 | 41.2% | 1540 | 41.2% | -0.16 | 34.60 | 30.20 | 39.00 | — |
| — | 291.20 | 311.90 | 301.55 | +0.80 | 40.6% | 1600 | 40.6% | -0.20 | 50.35 | 42.90 | 57.80 | — |
| — | 248.50 | 269.80 | 259.15 | +0.75 | 40.1% | 1660 | 40.1% | -0.26 | 64.75 | 61.20 | 68.30 | — |
| — | 222.20 | 242.10 | 232.15 | — | — | 1700 | 39.8% | -0.29 | 78.50 | 71.50 | 85.50 | — |
| — | 198.30 | 217.80 | 208.05 | +0.67 | 39.6% | 1740 | 39.6% | -0.34 | 94.20 | 87.10 | 101.30 | — |
| — | 186.30 | 205.60 | 195.95 | +0.65 | 39.4% | 1760 | 39.4% | -0.36 | 101.15 | 91.20 | 111.10 | — |
| — | 176.30 | 193.10 | 184.70 | +0.63 | 39.3% | 1780 | 39.3% | -0.38 | 111.10 | 102.50 | 119.70 | — |
| — | 164.10 | 181.40 | 172.75 | +0.61 | 39.2% | 1800 | 39.2% | -0.40 | 121.30 | 113.50 | 129.10 | — |
| — | 153.50 | 168.00 | 160.75 | +0.58 | 39.1% | 1820 | 39.1% | -0.43 | 126.45 | 116.50 | 136.40 | — |
| — | 143.70 | 162.90 | 153.30 | +0.56 | 39.0% | 1840 | 39.0% | -0.45 | 140.00 | 131.50 | 148.50 | — |
| — | 134.20 | 147.50 | 140.85 | +0.54 | 38.9% | 1860 | 38.9% | -0.47 | 150.35 | 142.00 | 158.70 | — |
| — | 122.10 | 144.70 | 133.40 | +0.52 | 38.9% | 1880 | 38.9% | -0.49 | 157.95 | 146.60 | 169.30 | — |
| — | 116.90 | 129.80 | 123.35 | +0.50 | 38.8% | 1900 | 38.8% | -0.51 | 169.70 | 163.70 | 175.70 | — |
| — | 105.90 | 123.10 | 114.50 | +0.47 | 38.7% | 1920 | 38.7% | -0.54 | 181.75 | 172.00 | 191.50 | — |
| — | 99.80 | 114.40 | 107.10 | +0.45 | 38.6% | 1940 | 38.6% | -0.56 | 189.25 | 179.90 | 198.60 | — |
| — | 81.90 | 96.90 | 89.40 | +0.41 | 38.5% | 1980 | 38.5% | -0.60 | 217.60 | 204.00 | 231.20 | — |
| — | 69.20 | 83.20 | 76.20 | +0.36 | 38.4% | 2030 | 38.4% | -0.65 | 251.20 | 236.30 | 266.10 | — |
| — | 50.10 | 75.00 | 62.55 | +0.31 | 38.3% | 2080 | 38.3% | -0.70 | 286.00 | 269.90 | 302.10 | — |
| — | 39.50 | 55.90 | 47.70 | +0.26 | 38.2% | 2140 | 38.2% | -0.76 | 333.45 | 318.30 | 348.60 | — |
| — | 31.80 | 43.90 | 37.85 | +0.22 | 38.1% | 2200 | 38.1% | -0.81 | 387.10 | 374.60 | 399.60 | — |
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.