Spot 1856.15
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 363.80 | 393.00 | 378.40 | — | — | 1490 | — | — | 11.57 | 0.05 | 23.10 | — |
| — | 336.00 | 365.00 | 350.50 | — | — | 1520 | — | — | 12.47 | 0.05 | 24.90 | — |
| — | 308.60 | 336.50 | 322.55 | — | — | 1550 | — | — | 10.03 | 0.05 | 20.00 | — |
| — | 290.30 | 318.80 | 304.55 | — | — | 1570 | — | — | 10.30 | 0.40 | 20.20 | — |
| — | 264.50 | 287.30 | 275.90 | — | — | 1600 | — | — | 12.85 | 4.80 | 20.90 | — |
| — | 247.60 | 275.70 | 261.65 | — | — | 1620 | — | — | 21.15 | 10.90 | 31.40 | — |
| — | 171.40 | 195.70 | 183.55 | — | — | 1720 | — | — | 41.20 | 29.30 | 53.10 | — |
| — | 150.60 | 172.00 | 161.30 | — | — | 1750 | — | — | 50.65 | 42.40 | 58.90 | — |
| — | 145.90 | 168.90 | 157.40 | +0.69 | 45.9% | 1760 | — | — | 54.55 | 43.10 | 66.00 | — |
| — | 138.70 | 159.20 | 148.95 | — | — | 1770 | — | — | 57.85 | 45.10 | 70.60 | — |
| — | — | — | — | — | — | 1775 | 45.8% | -0.33 | — | — | — | — |
| — | 132.30 | 153.00 | 142.65 | +0.66 | 45.8% | 1780 | 45.8% | -0.34 | 63.25 | 52.10 | 74.40 | — |
| — | — | — | — | +0.65 | 45.7% | 1785 | 45.7% | -0.35 | — | — | — | — |
| — | 124.90 | 147.10 | 136.00 | +0.65 | 45.7% | 1790 | 45.7% | -0.36 | 64.45 | 51.40 | 77.50 | — |
| — | — | — | — | +0.64 | 45.7% | 1795 | 45.7% | -0.36 | — | — | — | — |
| — | 118.50 | 141.10 | 129.80 | +0.63 | 45.6% | 1800 | 45.6% | -0.37 | 68.85 | 55.30 | 82.40 | — |
| — | 117.10 | 141.50 | 129.30 | +0.62 | 45.6% | 1805 | 45.6% | -0.38 | 71.00 | 57.30 | 84.70 | — |
| — | 113.00 | 136.10 | 124.55 | +0.61 | 45.6% | 1810 | 45.6% | -0.39 | 74.10 | 62.40 | 85.80 | 8 |
| 1 | 109.70 | 136.50 | 123.10 | +0.60 | 45.5% | 1815 | 45.5% | -0.40 | 75.60 | 64.50 | 86.70 | 22 |
| — | 107.60 | 133.70 | 120.65 | +0.60 | 45.5% | 1820 | 45.5% | -0.41 | 77.00 | 63.80 | 90.20 | — |
| — | 104.00 | 131.00 | 117.50 | +0.59 | 45.5% | 1825 | 45.5% | -0.41 | 79.60 | 68.90 | 90.30 | — |
| — | 106.00 | 124.90 | 115.45 | +0.58 | 45.4% | 1830 | 45.4% | -0.42 | 85.60 | 76.40 | 94.80 | — |
| — | 101.80 | 122.60 | 112.20 | +0.57 | 45.4% | 1835 | 45.4% | -0.43 | 85.80 | 73.40 | 98.20 | — |
| — | 100.20 | 118.90 | 109.55 | +0.56 | 45.4% | 1840 | 45.4% | -0.44 | 89.85 | 80.20 | 99.50 | — |
| — | 94.50 | 116.40 | 105.45 | +0.55 | 45.3% | 1845 | 45.3% | -0.45 | 92.60 | 83.30 | 101.90 | — |
| — | 92.40 | 113.80 | 103.10 | +0.55 | 45.3% | 1850 | — | — | 91.25 | 80.70 | 101.80 | — |
| — | 92.50 | 111.30 | 101.90 | +0.54 | 45.3% | 1855 | 45.3% | -0.46 | 95.00 | 86.90 | 103.10 | — |
| — | 86.10 | 112.70 | 99.40 | +0.53 | 45.2% | 1860 | 45.2% | -0.47 | 98.85 | 87.30 | 110.40 | — |
| — | 88.60 | 106.30 | 97.45 | — | — | 1865 | 45.2% | -0.48 | 101.30 | 90.80 | 111.80 | — |
| — | 84.60 | 103.90 | 94.25 | +0.51 | 45.2% | 1870 | 45.2% | -0.49 | 103.20 | 90.90 | 115.50 | — |
| — | 79.50 | 101.60 | 90.55 | — | — | 1875 | 45.1% | -0.50 | 105.90 | 93.70 | 118.10 | — |
| — | 76.50 | 97.70 | 87.10 | +0.50 | 45.1% | 1880 | — | — | 106.90 | 93.10 | 120.70 | — |
| — | 78.10 | 97.60 | 87.85 | +0.49 | 45.1% | 1885 | 45.1% | -0.52 | 111.05 | 98.70 | 123.40 | — |
| — | 71.00 | 95.60 | 83.30 | +0.48 | 45.1% | 1890 | — | — | 113.80 | 101.50 | 126.10 | — |
| — | 75.70 | 92.90 | 84.30 | +0.47 | 45.0% | 1895 | 45.0% | -0.53 | 116.65 | 104.40 | 128.90 | — |
| — | 70.10 | 91.00 | 80.55 | — | — | 1900 | — | — | 119.45 | 107.20 | 131.70 | — |
| — | 70.70 | 88.40 | 79.55 | — | — | 1905 | 45.0% | -0.55 | 121.60 | 110.00 | 133.20 | — |
| — | 66.00 | 84.00 | 75.00 | — | — | 1915 | — | — | 127.60 | 116.20 | 139.00 | — |
| — | 59.10 | 77.70 | 68.40 | +0.41 | 44.8% | 1930 | 44.8% | -0.59 | 137.20 | 125.30 | 149.10 | — |
| — | 52.40 | 74.70 | 63.55 | — | — | 1940 | — | — | 142.40 | 132.20 | 152.60 | — |
| — | 46.40 | 66.30 | 56.35 | +0.37 | 44.7% | 1960 | 44.7% | -0.64 | 155.30 | 145.30 | 165.30 | 22 |
| 21 | 36.80 | 62.90 | 49.85 | +0.34 | 44.6% | 1980 | 44.6% | -0.67 | 166.40 | 154.20 | 178.60 | — |
| — | 34.90 | 51.40 | 43.15 | +0.31 | 44.6% | 2000 | 44.6% | -0.70 | 183.55 | 174.60 | 192.50 | — |
| — | 25.80 | 51.00 | 38.40 | +0.28 | 44.5% | 2020 | 44.5% | -0.73 | 197.65 | 188.40 | 206.90 | — |
| — | 16.60 | 43.50 | 30.05 | +0.24 | 44.4% | 2050 | 44.4% | -0.77 | 223.15 | 210.80 | 235.50 | — |
| — | 15.30 | 39.30 | 27.30 | +0.22 | 44.4% | 2070 | 44.4% | -0.79 | 236.05 | 220.40 | 251.70 | — |
| — | 14.80 | 32.10 | 23.45 | +0.18 | 44.4% | 2100 | 44.4% | -0.83 | 260.20 | 244.10 | 276.30 | — |
| — | 6.50 | 31.30 | 18.90 | +0.16 | 44.4% | 2130 | 44.4% | -0.85 | 286.00 | 270.30 | 301.70 | — |
| — | 3.40 | 25.10 | 14.25 | +0.13 | 44.4% | 2160 | 44.4% | -0.88 | 312.25 | 296.30 | 328.20 | — |
| — | 0.20 | 26.60 | 13.40 | +0.11 | 44.4% | 2190 | 44.4% | -0.90 | 339.85 | 324.20 | 355.50 | — |
| — | 0.05 | 17.70 | 8.88 | +0.09 | 44.5% | 2220 | 44.5% | -0.92 | 367.70 | 352.10 | 383.30 | — |
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.