Spot 1834.92
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 359.80 | 389.40 | 374.60 | +0.96 | 48.0% | 1470 | 48.0% | -0.04 | 8.93 | 0.05 | 17.80 | — |
| — | 332.00 | 364.40 | 348.20 | +0.95 | 47.9% | 1500 | 47.9% | -0.05 | 10.03 | 0.05 | 20.00 | — |
| — | 305.80 | 336.80 | 321.30 | +0.93 | 47.7% | 1530 | 47.7% | -0.07 | 13.07 | 0.05 | 26.10 | — |
| — | 287.50 | 320.00 | 303.75 | +0.91 | 47.6% | 1550 | 47.6% | -0.09 | 14.43 | 0.75 | 28.10 | — |
| — | 262.40 | 294.70 | 278.55 | +0.89 | 52.3% | 1580 | 51.1% | -0.11 | 17.50 | 4.80 | 30.20 | — |
| — | 244.60 | 276.00 | 260.30 | +0.87 | 50.8% | 1600 | 48.9% | -0.13 | 18.25 | 7.30 | 29.20 | — |
| — | 229.10 | 258.50 | 243.80 | +0.85 | 50.4% | 1620 | 52.6% | -0.15 | 26.60 | 18.00 | 35.20 | — |
| — | 171.10 | 191.90 | 181.50 | +0.75 | 48.8% | 1700 | 47.4% | -0.25 | 39.35 | 27.40 | 51.30 | — |
| — | 150.10 | 169.70 | 159.90 | +0.71 | 48.0% | 1730 | 50.0% | -0.29 | 53.00 | 42.30 | 63.70 | — |
| — | 143.40 | 165.60 | 154.50 | +0.69 | 49.1% | 1740 | 48.8% | -0.31 | 54.90 | 42.80 | 67.00 | — |
| — | 136.90 | 159.20 | 148.05 | +0.68 | 48.9% | 1750 | 49.8% | -0.32 | 60.70 | 50.80 | 70.60 | — |
| — | 130.00 | 152.80 | 141.40 | +0.66 | 48.2% | 1760 | 48.6% | -0.34 | 62.50 | 50.70 | 74.30 | — |
| — | 126.80 | 151.60 | 139.20 | +0.65 | 48.6% | 1765 | 49.9% | -0.35 | 66.90 | 57.10 | 76.70 | — |
| — | 123.70 | 146.90 | 135.30 | +0.64 | 48.4% | 1770 | 50.2% | -0.36 | 69.00 | 59.30 | 78.70 | — |
| — | 120.70 | 143.80 | 132.25 | +0.64 | 48.1% | 1775 | 48.7% | -0.37 | 67.95 | 55.10 | 80.80 | — |
| — | 116.20 | 140.90 | 128.55 | +0.63 | 47.9% | 1780 | 48.0% | -0.37 | 69.10 | 55.80 | 82.40 | — |
| — | 113.90 | 136.30 | 125.10 | +0.62 | 47.5% | 1785 | 48.7% | -0.38 | 71.40 | 57.60 | 85.20 | — |
| — | 110.70 | 135.90 | 123.30 | +0.61 | 48.2% | 1790 | 46.2% | -0.39 | 73.80 | 61.00 | 86.60 | — |
| — | 107.80 | 133.10 | 120.45 | +0.60 | 46.2% | 1795 | 46.2% | -0.40 | 75.25 | 61.80 | 88.70 | — |
| — | 104.90 | 130.30 | 117.60 | +0.59 | 46.1% | 1800 | 46.1% | -0.41 | 78.30 | 65.60 | 91.00 | — |
| — | 102.10 | 127.60 | 114.85 | +0.59 | 46.1% | 1805 | 46.1% | -0.42 | 79.85 | 66.50 | 93.20 | — |
| — | 99.60 | 120.40 | 110.00 | +0.58 | 46.1% | 1810 | 46.1% | -0.42 | 85.35 | 75.20 | 95.50 | — |
| — | 96.50 | 118.60 | 107.55 | +0.57 | 46.1% | 1815 | 46.1% | -0.43 | 88.70 | 79.60 | 97.80 | — |
| — | 96.00 | 118.70 | 107.35 | +0.56 | 46.0% | 1820 | 46.0% | -0.44 | 91.55 | 83.00 | 100.10 | — |
| — | 91.20 | 113.80 | 102.50 | +0.55 | 46.0% | 1825 | 46.0% | -0.45 | 93.05 | 83.60 | 102.50 | — |
| — | 89.00 | 110.80 | 99.90 | +0.54 | 46.0% | 1830 | 46.0% | -0.46 | 94.85 | 84.90 | 104.80 | — |
| — | 85.90 | 111.70 | 98.80 | +0.54 | 45.9% | 1835 | 45.9% | -0.47 | 98.60 | 89.90 | 107.30 | — |
| — | 82.90 | 105.40 | 94.15 | +0.53 | 45.9% | 1840 | 45.9% | -0.48 | 97.40 | 85.10 | 109.70 | — |
| — | 81.40 | 104.50 | 92.95 | +0.52 | 45.9% | 1845 | 45.9% | -0.48 | 102.95 | 93.70 | 112.20 | — |
| — | 78.40 | 101.70 | 90.05 | +0.51 | 45.8% | 1850 | 45.8% | -0.49 | 106.00 | 97.30 | 114.70 | — |
| — | 76.10 | 101.60 | 88.85 | +0.50 | 45.8% | 1855 | 45.8% | -0.50 | 107.80 | 98.50 | 117.10 | — |
| — | 73.40 | 98.50 | 85.95 | +0.49 | 45.8% | 1860 | 45.8% | -0.51 | 109.40 | 98.60 | 120.20 | — |
| — | 71.60 | 96.70 | 84.15 | +0.48 | 45.8% | 1865 | 45.8% | -0.52 | 113.50 | 104.30 | 122.70 | — |
| — | 68.60 | 94.30 | 81.45 | +0.48 | 45.7% | 1870 | 45.7% | -0.53 | 114.25 | 103.50 | 125.00 | — |
| — | 66.30 | 91.30 | 78.80 | +0.47 | 45.7% | 1875 | 45.7% | -0.54 | 118.15 | 108.40 | 127.90 | — |
| — | 63.60 | 85.40 | 74.50 | +0.46 | 45.7% | 1880 | 45.7% | -0.54 | 119.55 | 103.30 | 135.80 | — |
| — | 59.30 | 85.00 | 72.15 | +0.44 | 45.6% | 1890 | 45.6% | -0.56 | 124.65 | 107.70 | 141.60 | — |
| — | 57.20 | 82.90 | 70.05 | +0.43 | 45.6% | 1895 | 45.6% | -0.57 | 128.80 | 113.80 | 143.80 | — |
| — | 52.30 | 71.60 | 61.95 | +0.41 | 45.5% | 1910 | 45.5% | -0.59 | 137.60 | 127.40 | 147.80 | — |
| — | 45.80 | 71.10 | 58.45 | +0.38 | 45.4% | 1925 | 45.4% | -0.62 | 144.35 | 131.30 | 157.40 | — |
| — | 40.80 | 65.80 | 53.30 | +0.36 | 45.4% | 1940 | 45.4% | -0.64 | 156.15 | 140.00 | 172.30 | — |
| — | 34.90 | 54.80 | 44.85 | +0.33 | 45.3% | 1960 | 45.3% | -0.67 | 168.90 | 157.60 | 180.20 | — |
| — | 29.20 | 49.00 | 39.10 | +0.30 | 45.2% | 1980 | 45.2% | -0.70 | 184.20 | 173.80 | 194.60 | — |
| — | 27.80 | 49.00 | 38.40 | +0.27 | 45.1% | 2000 | 45.1% | -0.73 | 200.45 | 186.90 | 214.00 | — |
| — | 18.00 | 40.30 | 29.15 | +0.23 | 45.0% | 2030 | 45.0% | -0.77 | 221.20 | 204.90 | 237.50 | — |
| — | 17.60 | 37.10 | 27.35 | +0.21 | 44.9% | 2050 | 44.9% | -0.80 | 237.85 | 222.00 | 253.70 | — |
| — | 12.70 | 32.70 | 22.70 | +0.18 | 46.6% | 2080 | 44.9% | -0.83 | 262.45 | 246.10 | 278.80 | — |
| — | 10.80 | 25.90 | 18.35 | +0.16 | 44.8% | 2100 | 44.8% | -0.85 | 279.35 | 262.50 | 296.20 | — |
| — | 5.90 | 27.70 | 16.80 | +0.13 | 44.8% | 2130 | 45.6% | -0.88 | 305.50 | 288.70 | 322.30 | — |
| — | 7.00 | 19.30 | 13.15 | +0.11 | 44.8% | 2160 | 44.8% | -0.90 | 333.05 | 316.00 | 350.10 | — |
| — | 3.80 | 18.70 | 11.25 | +0.09 | 44.8% | 2190 | 44.8% | -0.92 | 361.90 | 347.20 | 376.60 | — |
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.