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 | |
| — | 353.40 | 383.50 | 368.45 | +1.00 | 44.2% | 1490 | 44.2% | -0.00 | — | — | 4.90 | — |
| — | 323.70 | 352.20 | 337.95 | +1.00 | 43.2% | 1520 | 43.2% | -0.00 | — | — | 4.90 | — |
| — | 293.80 | 323.70 | 308.75 | +1.00 | 42.2% | 1550 | 42.2% | -0.00 | — | — | 4.90 | — |
| — | 273.80 | 301.90 | 287.85 | +1.00 | 41.6% | 1570 | 41.6% | -0.00 | — | — | 4.90 | — |
| — | 244.00 | 274.00 | 259.00 | +0.99 | 40.7% | 1600 | 40.7% | -0.01 | — | — | 4.90 | — |
| — | 224.00 | 249.00 | 236.50 | +0.99 | 40.1% | 1620 | 40.1% | -0.01 | 1.15 | 0.20 | 2.10 | — |
| — | 202.60 | 224.00 | 213.30 | +0.98 | 39.4% | 1645 | 39.4% | -0.02 | — | — | 3.40 | — |
| — | 181.00 | 204.70 | 192.85 | +0.97 | 38.9% | 1665 | 38.9% | -0.03 | 5.15 | 0.40 | 9.90 | — |
| — | 163.80 | 185.30 | 174.55 | +0.96 | 38.4% | 1685 | 38.4% | -0.04 | 3.73 | 0.05 | 7.40 | — |
| — | 141.20 | 166.30 | 153.75 | +0.94 | 37.9% | 1705 | 37.9% | -0.06 | 3.25 | 1.10 | 5.40 | — |
| — | 133.40 | 152.90 | 143.15 | +0.92 | 37.6% | 1720 | 37.6% | -0.08 | 6.88 | 0.05 | 13.70 | — |
| 0 | 115.00 | 139.00 | 127.00 | +0.90 | 37.3% | 1735 | 37.3% | -0.10 | 8.88 | 0.05 | 17.70 | 1 |
| 39 | 100.20 | 121.50 | 110.85 | +0.87 | 37.1% | 1750 | 37.1% | -0.13 | 10.03 | 0.05 | 20.00 | — |
| — | 92.10 | 118.10 | 105.10 | +0.85 | 36.9% | 1760 | 36.9% | -0.15 | 9.65 | 2.10 | 17.20 | — |
| — | 83.90 | 105.00 | 94.45 | +0.82 | 36.7% | 1770 | 36.7% | -0.18 | 11.72 | 2.05 | 21.40 | — |
| — | — | — | — | +0.81 | 36.7% | 1775 | 36.7% | -0.19 | — | — | — | — |
| — | 80.80 | 97.10 | 88.95 | +0.79 | 36.6% | 1780 | 36.6% | -0.21 | 12.70 | 3.00 | 22.40 | — |
| — | — | — | — | +0.78 | 36.5% | 1785 | 36.5% | -0.22 | — | — | — | — |
| — | 73.40 | 89.50 | 81.45 | +0.76 | 36.4% | 1790 | 36.4% | -0.24 | 14.55 | 4.00 | 25.10 | — |
| — | 69.90 | 85.90 | 77.90 | +0.75 | 36.4% | 1795 | 36.4% | -0.25 | 18.05 | 6.60 | 29.50 | — |
| — | 66.20 | 87.40 | 76.80 | +0.73 | 36.3% | 1800 | 36.3% | -0.27 | 15.90 | 6.70 | 25.10 | — |
| — | 62.70 | 79.00 | 70.85 | +0.71 | 36.3% | 1805 | 36.3% | -0.29 | 21.60 | 12.20 | 31.00 | — |
| — | 59.30 | 75.60 | 67.45 | +0.70 | 36.2% | 1810 | 36.2% | -0.30 | 21.05 | 14.80 | 27.30 | — |
| — | 51.60 | 72.30 | 61.95 | +0.68 | 36.1% | 1815 | 36.1% | -0.32 | 22.70 | 11.30 | 34.10 | — |
| — | 49.90 | 69.20 | 59.55 | +0.66 | 36.1% | 1820 | 36.1% | -0.34 | 25.00 | 14.90 | 35.10 | — |
| — | 50.30 | 73.30 | 61.80 | +0.64 | 36.0% | 1825 | 36.0% | -0.36 | 28.45 | 14.90 | 42.00 | — |
| — | 47.20 | 70.30 | 58.75 | +0.62 | 36.0% | 1830 | 36.0% | -0.38 | 28.85 | 18.80 | 38.90 | — |
| — | 40.50 | 60.60 | 50.55 | +0.60 | 36.0% | 1835 | 36.0% | -0.40 | 32.35 | 18.80 | 45.90 | — |
| — | 38.40 | 62.00 | 50.20 | +0.58 | 35.9% | 1840 | 35.9% | -0.42 | 33.85 | 23.70 | 44.00 | — |
| — | 36.90 | 55.50 | 46.20 | +0.56 | 35.9% | 1845 | 35.9% | -0.44 | 33.20 | 27.80 | 38.60 | — |
| — | 33.60 | 57.50 | 45.55 | +0.54 | 35.8% | 1850 | 35.8% | -0.46 | 37.65 | 29.90 | 45.40 | — |
| — | 32.60 | 48.00 | 40.30 | +0.52 | 35.8% | 1855 | 35.8% | -0.48 | 40.25 | 29.50 | 51.00 | — |
| — | 25.50 | 52.40 | 38.95 | +0.50 | 35.8% | 1860 | 35.8% | -0.50 | 44.45 | 33.00 | 55.90 | — |
| — | 27.90 | 51.20 | 39.55 | +0.49 | 35.8% | 1862.5 | 35.8% | -0.51 | 46.15 | 37.40 | 54.90 | — |
| — | 26.70 | 42.70 | 34.70 | +0.48 | 35.8% | 1865 | 35.8% | -0.52 | 44.85 | 35.80 | 53.90 | — |
| — | 26.20 | 48.80 | 37.50 | +0.47 | 35.8% | 1867.5 | 35.8% | -0.53 | 46.75 | 37.20 | 56.30 | — |
| — | 22.90 | 43.20 | 33.05 | +0.46 | 35.7% | 1870 | 35.7% | -0.54 | 47.35 | 39.40 | 55.30 | — |
| — | 23.40 | 42.30 | 32.85 | +0.45 | 35.7% | 1872.5 | 35.7% | -0.55 | 49.85 | 39.50 | 60.20 | — |
| — | 22.30 | 38.00 | 30.15 | +0.44 | 35.7% | 1875 | 35.7% | -0.56 | 51.25 | 41.00 | 61.50 | — |
| — | 24.60 | 40.10 | 32.35 | +0.43 | 35.7% | 1877.5 | 35.7% | -0.57 | 52.10 | 42.50 | 61.70 | — |
| — | 19.80 | 33.00 | 26.40 | +0.42 | 35.7% | 1880 | 35.7% | -0.58 | 53.40 | 44.00 | 62.80 | — |
| — | 19.70 | 42.10 | 30.90 | +0.41 | 35.7% | 1882.5 | 35.7% | -0.59 | 55.20 | 45.80 | 64.60 | — |
| — | 18.20 | 41.00 | 29.60 | +0.40 | 35.7% | 1885 | 35.7% | -0.60 | 58.15 | 47.40 | 68.90 | — |
| — | 18.20 | 35.30 | 26.75 | +0.38 | 35.7% | 1890 | 35.7% | -0.62 | 59.90 | 51.10 | 68.70 | — |
| — | 16.00 | 37.10 | 26.55 | +0.36 | 35.7% | 1895 | 35.7% | -0.64 | 64.65 | 53.90 | 75.40 | — |
| — | 10.70 | 35.00 | 22.85 | +0.35 | 35.7% | 1900 | 35.7% | -0.66 | 68.05 | 57.30 | 78.80 | — |
| — | 10.90 | 33.60 | 22.25 | +0.33 | 35.7% | 1905 | 35.7% | -0.68 | 70.60 | 61.10 | 80.10 | — |
| — | 13.00 | 30.60 | 21.80 | +0.29 | 35.7% | 1915 | 35.7% | -0.71 | 77.20 | 67.90 | 86.50 | — |
| — | 3.90 | 25.60 | 14.75 | +0.24 | 35.7% | 1930 | 35.7% | -0.76 | 90.05 | 79.40 | 100.70 | — |
| — | 1.95 | 17.00 | 9.47 | +0.21 | 35.7% | 1940 | 35.7% | -0.79 | 97.45 | 87.30 | 107.60 | — |
| — | 0.05 | 20.00 | 10.03 | +0.16 | 35.8% | 1960 | 35.8% | -0.84 | 112.00 | 104.10 | 119.90 | — |
| — | 0.50 | 13.50 | 7.00 | +0.12 | 35.9% | 1980 | 35.9% | -0.89 | 132.30 | 121.80 | 142.80 | — |
| — | 3.60 | 5.00 | 4.30 | +0.09 | 36.1% | 2000 | 36.1% | -0.92 | 147.45 | 134.00 | 160.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.06 | 36.3% | 2020 | 36.3% | -0.95 | 165.05 | 150.40 | 179.70 | — |
| — | 1.40 | 4.90 | 3.15 | +0.04 | 36.7% | 2050 | 36.7% | -0.97 | 195.35 | 182.00 | 208.70 | — |
| — | — | 3.60 | — | +0.02 | 37.0% | 2070 | 37.0% | -0.99 | 212.75 | 197.60 | 227.90 | — |
| — | — | 4.90 | — | +0.01 | 37.5% | 2100 | 37.5% | -1.00 | 246.35 | 233.80 | 258.90 | — |
| — | — | 4.90 | — | +0.01 | 38.0% | 2130 | 38.0% | -1.00 | 274.30 | 259.90 | 288.70 | — |
| — | — | 4.90 | — | +0.00 | 38.6% | 2160 | 38.6% | -1.00 | 303.95 | 289.20 | 318.70 | — |
| — | — | 4.90 | — | +0.00 | 39.2% | 2190 | 39.2% | -1.00 | 336.10 | 323.80 | 348.40 | — |
| — | — | 3.20 | — | +0.00 | 39.9% | 2220 | — | — | 366.25 | 353.80 | 378.70 | — |
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.