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 | |
| — | 349.90 | 379.20 | 364.55 | +1.00 | 45.7% | 1470 | 45.7% | -0.00 | — | — | 4.90 | — |
| — | 320.30 | 349.30 | 334.80 | +1.00 | 44.6% | 1500 | 44.6% | -0.00 | — | — | 4.90 | — |
| — | 290.40 | 319.40 | 304.90 | +1.00 | 43.5% | 1530 | 43.5% | -0.00 | — | — | 4.90 | — |
| — | 270.00 | 299.40 | 284.70 | +1.00 | 42.7% | 1550 | 42.7% | -0.00 | — | — | 4.90 | — |
| — | 244.50 | 268.30 | 256.40 | +1.00 | 41.7% | 1580 | 41.7% | -0.00 | — | — | 3.60 | — |
| — | 220.20 | 249.80 | 235.00 | +0.99 | 41.0% | 1600 | 41.0% | -0.01 | — | — | 1.40 | — |
| — | 200.80 | 230.10 | 215.45 | +0.99 | 40.4% | 1620 | 40.4% | -0.01 | 0.82 | 0.05 | 1.60 | — |
| — | 175.90 | 205.70 | 190.80 | +0.98 | 39.6% | 1645 | 39.6% | -0.02 | — | — | 4.90 | — |
| — | 157.50 | 186.40 | 171.95 | +0.97 | 39.1% | 1665 | 39.1% | -0.03 | — | — | 4.90 | — |
| — | 138.30 | 167.50 | 152.90 | +0.95 | 38.6% | 1685 | 38.6% | -0.05 | 6.22 | 0.05 | 12.40 | — |
| — | 127.00 | 147.40 | 137.20 | +0.93 | 38.2% | 1700 | 38.2% | -0.07 | 3.08 | 1.15 | 5.00 | — |
| — | 110.60 | 136.60 | 123.60 | +0.91 | 37.9% | 1715 | 37.9% | -0.09 | 7.33 | 2.65 | 12.00 | — |
| — | 103.10 | 120.40 | 111.75 | +0.88 | 37.5% | 1730 | 37.5% | -0.12 | 5.28 | 1.35 | 9.20 | — |
| — | 94.70 | 111.80 | 103.25 | +0.86 | 37.4% | 1740 | 37.4% | -0.14 | 5.10 | 0.70 | 9.50 | — |
| — | 86.30 | 103.60 | 94.95 | +0.83 | 37.2% | 1750 | 37.2% | -0.17 | 9.75 | 3.30 | 16.20 | — |
| — | 82.10 | 99.00 | 90.55 | +0.82 | 37.1% | 1755 | 37.1% | -0.18 | 11.80 | 3.50 | 20.10 | — |
| — | 79.40 | 95.50 | 87.45 | +0.80 | 37.0% | 1760 | 37.0% | -0.20 | 12.00 | 5.00 | 19.00 | — |
| — | 74.20 | 91.20 | 82.70 | +0.79 | 36.9% | 1765 | 36.9% | -0.21 | 14.80 | 8.00 | 21.60 | — |
| — | 70.40 | 87.80 | 79.10 | +0.77 | 36.8% | 1770 | 36.8% | -0.23 | 14.95 | 7.40 | 22.50 | — |
| — | 67.80 | 83.60 | 75.70 | +0.76 | 36.8% | 1775 | 36.8% | -0.24 | 18.30 | 12.20 | 24.40 | — |
| — | 64.10 | 78.20 | 71.15 | +0.74 | 36.7% | 1780 | 36.7% | -0.26 | 14.55 | 11.10 | 18.00 | — |
| — | 59.20 | 74.90 | 67.05 | +0.72 | 36.6% | 1785 | 36.6% | -0.28 | 17.55 | 8.80 | 26.30 | — |
| — | 57.00 | 73.20 | 65.10 | +0.70 | 36.6% | 1790 | 36.6% | -0.30 | 19.40 | 10.40 | 28.40 | — |
| — | 53.50 | 68.40 | 60.95 | +0.68 | 36.5% | 1795 | 36.5% | -0.32 | 22.00 | 14.00 | 30.00 | — |
| — | 50.10 | 66.40 | 58.25 | +0.66 | 36.4% | 1800 | 36.4% | -0.34 | 23.90 | 16.30 | 31.50 | — |
| — | 45.30 | 63.10 | 54.20 | +0.64 | 36.4% | 1805 | 36.4% | -0.36 | 24.10 | 14.90 | 33.30 | — |
| — | 43.60 | 59.90 | 51.75 | +0.62 | 36.3% | 1810 | 36.3% | -0.38 | 28.35 | 21.70 | 35.00 | — |
| — | 40.60 | 56.80 | 48.70 | +0.60 | 36.3% | 1815 | 36.3% | -0.40 | 29.05 | 21.30 | 36.80 | 1 |
| 39 | 36.00 | 53.70 | 44.85 | +0.58 | 36.2% | 1820 | 36.2% | -0.42 | 31.40 | 24.20 | 38.60 | 28 |
| 2 | 34.60 | 50.30 | 42.45 | +0.56 | 36.2% | 1825 | 36.2% | -0.44 | 31.70 | 22.70 | 40.70 | — |
| — | 31.80 | 48.30 | 40.05 | +0.54 | 36.2% | 1830 | 36.2% | -0.46 | 36.00 | 29.20 | 42.80 | — |
| — | 29.00 | 44.60 | 36.80 | +0.52 | 36.1% | 1835 | 36.1% | -0.49 | 37.60 | 30.20 | 45.00 | — |
| — | 30.00 | 39.00 | 34.50 | +0.49 | 36.1% | 1840 | 36.1% | -0.51 | 39.75 | 32.10 | 47.40 | — |
| — | 23.80 | 39.00 | 31.40 | +0.47 | 36.1% | 1845 | 36.1% | -0.53 | 43.75 | 37.70 | 49.80 | — |
| — | 21.40 | 33.40 | 27.40 | +0.45 | 36.0% | 1850 | 36.0% | -0.55 | 46.40 | 40.40 | 52.40 | — |
| — | 22.30 | 31.60 | 26.95 | +0.43 | 36.0% | 1855 | 36.0% | -0.57 | 47.70 | 40.40 | 55.00 | — |
| — | 20.10 | 33.40 | 26.75 | +0.41 | 36.0% | 1860 | 36.0% | -0.59 | 49.60 | 41.40 | 57.80 | — |
| — | 15.80 | 28.70 | 22.25 | +0.40 | 36.0% | 1862.5 | 36.0% | -0.60 | 52.95 | 46.60 | 59.30 | — |
| — | 15.50 | 27.30 | 21.40 | +0.39 | 36.0% | 1865 | 36.0% | -0.61 | 52.45 | 44.00 | 60.90 | — |
| — | 15.80 | 26.40 | 21.10 | +0.38 | 36.0% | 1867.5 | 36.0% | -0.62 | 55.60 | 48.80 | 62.40 | — |
| — | 15.70 | 24.80 | 20.25 | +0.37 | 35.9% | 1870 | 35.9% | -0.64 | 57.05 | 50.10 | 64.00 | — |
| — | 13.60 | 24.90 | 19.25 | +0.36 | 35.9% | 1872.5 | 35.9% | -0.65 | 58.65 | 51.90 | 65.40 | — |
| — | 13.00 | 27.90 | 20.45 | +0.35 | 35.9% | 1875 | 35.9% | -0.66 | 59.00 | 51.00 | 67.00 | — |
| — | 12.70 | 23.10 | 17.90 | +0.34 | 35.9% | 1877.5 | 35.9% | -0.67 | 62.00 | 55.30 | 68.70 | — |
| — | 12.60 | 22.10 | 17.35 | +0.33 | 35.9% | 1880 | 35.9% | -0.67 | 63.30 | 56.30 | 70.30 | — |
| — | 11.00 | 25.60 | 18.30 | +0.32 | 35.9% | 1882.5 | 35.9% | -0.68 | 64.05 | 56.00 | 72.10 | — |
| — | 5.30 | 23.50 | 14.40 | +0.29 | 35.9% | 1890 | 35.9% | -0.71 | 70.65 | 63.90 | 77.40 | — |
| — | 9.10 | 17.90 | 13.50 | +0.27 | 35.9% | 1895 | 35.9% | -0.73 | 73.15 | 65.20 | 81.10 | — |
| — | 7.10 | 15.40 | 11.25 | +0.22 | 35.9% | 1910 | 35.9% | -0.78 | 85.00 | 77.10 | 92.90 | — |
| — | 5.10 | 10.00 | 7.55 | +0.18 | 36.0% | 1925 | 36.0% | -0.83 | 97.30 | 89.20 | 105.40 | — |
| — | 3.30 | 7.70 | 5.50 | +0.14 | 36.0% | 1940 | 36.0% | -0.86 | 109.85 | 101.10 | 118.60 | — |
| — | 2.50 | 6.20 | 4.35 | +0.10 | 36.1% | 1960 | 36.1% | -0.91 | 130.50 | 118.00 | 143.00 | — |
| — | 1.60 | 7.50 | 4.55 | +0.07 | 36.3% | 1980 | 36.3% | -0.94 | 149.30 | 135.60 | 163.00 | — |
| — | 1.20 | 4.20 | 2.70 | +0.05 | 36.5% | 2000 | 36.5% | -0.96 | 168.60 | 154.90 | 182.30 | — |
| — | — | 4.50 | — | +0.03 | 36.9% | 2030 | 36.9% | -0.98 | 197.30 | 182.50 | 212.10 | — |
| — | — | 3.60 | — | +0.02 | 37.2% | 2050 | 37.2% | -0.99 | 216.80 | 202.30 | 231.30 | — |
| — | — | 2.70 | — | +0.01 | 37.6% | 2080 | 37.6% | -1.00 | 246.90 | 232.20 | 261.60 | — |
| — | — | 3.00 | — | +0.01 | 38.0% | 2100 | 38.0% | -1.00 | 267.50 | 253.80 | 281.20 | — |
| — | — | 4.90 | — | +0.00 | 38.6% | 2130 | 38.6% | -1.00 | 296.80 | 282.60 | 311.00 | — |
| — | — | 4.50 | — | +0.00 | 39.2% | 2160 | 39.2% | -1.00 | 325.65 | 310.00 | 341.30 | — |
| — | — | 3.40 | — | +0.00 | 39.8% | 2190 | 39.8% | -1.00 | 355.55 | 339.60 | 371.50 | — |
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.