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 | |
| — | 352.00 | 380.00 | 366.00 | +1.00 | 43.5% | 1470 | 43.5% | -0.00 | — | — | 4.90 | — |
| — | 322.30 | 351.10 | 336.70 | +0.99 | 42.8% | 1500 | 42.8% | -0.01 | — | — | 3.40 | — |
| — | 292.70 | 320.20 | 306.45 | +0.99 | 42.2% | 1530 | 42.2% | -0.01 | — | — | 4.00 | — |
| — | 273.20 | 300.70 | 286.95 | +0.98 | 41.8% | 1550 | 41.8% | -0.02 | — | — | 4.90 | — |
| — | 244.20 | 273.30 | 258.75 | +0.97 | 41.3% | 1580 | 41.3% | -0.03 | — | — | 3.80 | — |
| — | 225.10 | 254.30 | 239.70 | +0.96 | 41.0% | 1600 | 41.0% | -0.04 | 3.15 | 1.70 | 4.60 | — |
| — | 206.30 | 233.50 | 219.90 | +0.95 | 40.8% | 1620 | 40.8% | -0.05 | 9.78 | 0.05 | 19.50 | — |
| — | 139.30 | 158.80 | 149.05 | +0.85 | 39.9% | 1700 | 39.9% | -0.15 | 14.85 | 11.10 | 18.60 | — |
| — | 113.20 | 135.40 | 124.30 | +0.79 | 39.6% | 1730 | 39.6% | -0.21 | 22.05 | 12.10 | 32.00 | — |
| — | 108.90 | 128.90 | 118.90 | +0.77 | 39.6% | 1740 | 39.6% | -0.23 | 25.80 | 18.00 | 33.60 | — |
| — | 101.60 | 118.80 | 110.20 | +0.75 | 39.5% | 1750 | 39.5% | -0.25 | 24.35 | 12.50 | 36.20 | — |
| — | 94.50 | 113.50 | 104.00 | +0.73 | 39.4% | 1760 | 39.4% | -0.28 | 27.25 | 15.30 | 39.20 | — |
| — | 91.10 | 108.90 | 100.00 | +0.71 | 39.4% | 1765 | 39.4% | -0.29 | 28.80 | 16.90 | 40.70 | — |
| — | 87.60 | 105.00 | 96.30 | +0.70 | 39.4% | 1770 | 39.4% | -0.30 | 30.40 | 18.50 | 42.30 | — |
| — | 84.30 | 103.10 | 93.70 | +0.69 | 39.3% | 1775 | 39.3% | -0.31 | 31.80 | 20.10 | 43.50 | — |
| — | 76.40 | 101.10 | 88.75 | +0.68 | 39.3% | 1780 | 39.3% | -0.33 | 35.90 | 28.70 | 43.10 | — |
| — | 77.70 | 97.80 | 87.75 | +0.66 | 39.3% | 1785 | 39.3% | -0.34 | 35.95 | 24.50 | 47.40 | — |
| — | 74.50 | 94.70 | 84.60 | +0.65 | 39.2% | 1790 | 39.2% | -0.35 | 40.20 | 33.00 | 47.40 | — |
| — | 71.40 | 91.60 | 81.50 | +0.63 | 39.2% | 1795 | 39.2% | -0.37 | 42.30 | 35.10 | 49.50 | — |
| — | 68.80 | 85.90 | 77.35 | +0.62 | 39.2% | 1800 | 39.2% | -0.38 | 44.85 | 36.70 | 53.00 | — |
| — | 64.80 | 86.20 | 75.50 | +0.61 | 39.2% | 1805 | 39.2% | -0.39 | 46.20 | 37.50 | 54.90 | — |
| — | 62.50 | 83.30 | 72.90 | +0.59 | 39.2% | 1810 | 39.2% | -0.41 | 49.10 | 41.30 | 56.90 | — |
| — | 59.00 | 80.40 | 69.70 | +0.58 | 39.1% | 1815 | 39.1% | -0.42 | 50.10 | 41.20 | 59.00 | — |
| — | 56.20 | 75.20 | 65.70 | +0.57 | 39.1% | 1820 | 39.1% | -0.44 | 50.70 | 44.80 | 56.60 | — |
| — | 53.50 | 72.80 | 63.15 | +0.55 | 39.1% | 1825 | 39.1% | -0.45 | 54.65 | 44.90 | 64.40 | — |
| — | 49.60 | 71.90 | 60.75 | +0.54 | 39.1% | 1830 | 39.1% | -0.46 | 55.65 | 45.50 | 65.80 | — |
| — | 47.00 | 69.50 | 58.25 | +0.52 | 39.1% | 1835 | 39.1% | -0.48 | 56.30 | 44.10 | 68.50 | — |
| — | 44.50 | 66.90 | 55.70 | +0.51 | 39.0% | 1840 | 39.0% | -0.49 | 61.20 | 50.80 | 71.60 | — |
| — | 42.00 | 64.50 | 53.25 | +0.50 | 39.0% | 1845 | 39.0% | -0.51 | 61.45 | 49.80 | 73.10 | — |
| — | 36.00 | 61.80 | 48.90 | +0.48 | 39.0% | 1850 | 39.0% | -0.52 | 67.45 | 58.20 | 76.70 | — |
| — | 38.10 | 59.40 | 48.75 | +0.47 | 39.0% | 1855 | 39.0% | -0.54 | 70.00 | 61.20 | 78.80 | — |
| — | 45.00 | 57.50 | 51.25 | +0.45 | 39.0% | 1860 | 39.0% | -0.55 | 73.30 | 65.20 | 81.40 | — |
| — | 34.70 | 56.40 | 45.55 | +0.45 | 39.0% | 1862.5 | 39.0% | -0.56 | 73.80 | 65.10 | 82.50 | — |
| — | 33.10 | 55.30 | 44.20 | +0.44 | 39.0% | 1865 | 39.0% | -0.56 | 76.35 | 67.60 | 85.10 | — |
| — | 32.60 | 54.30 | 43.45 | +0.43 | 39.0% | 1867.5 | 39.0% | -0.57 | 74.50 | 64.10 | 84.90 | — |
| — | 31.60 | 53.20 | 42.40 | +0.43 | 39.0% | 1870 | 39.0% | -0.58 | 78.60 | 69.30 | 87.90 | — |
| — | 30.60 | 52.20 | 41.40 | +0.42 | 38.9% | 1872.5 | 38.9% | -0.58 | 78.90 | 68.40 | 89.40 | — |
| — | 29.60 | 51.10 | 40.35 | +0.41 | 38.9% | 1875 | 38.9% | -0.59 | 77.55 | 66.00 | 89.10 | — |
| — | 28.60 | 50.20 | 39.40 | +0.40 | 38.9% | 1877.5 | 38.9% | -0.60 | 78.95 | 67.80 | 90.10 | — |
| — | 31.20 | 49.20 | 40.20 | +0.40 | 38.9% | 1880 | 38.9% | -0.61 | 83.25 | 74.90 | 91.60 | — |
| — | 24.00 | 45.50 | 34.75 | +0.37 | 38.9% | 1890 | 38.9% | -0.63 | 90.10 | 80.70 | 99.50 | — |
| — | 22.20 | 44.50 | 33.35 | +0.36 | 38.9% | 1895 | 38.9% | -0.65 | 93.25 | 84.70 | 101.80 | 1 |
| — | 17.40 | 39.50 | 28.45 | +0.32 | 38.9% | 1910 | 38.9% | -0.68 | 102.45 | 93.50 | 111.40 | — |
| — | 13.20 | 34.60 | 23.90 | +0.28 | 38.9% | 1925 | 38.9% | -0.72 | 111.75 | 102.00 | 121.50 | — |
| — | 8.40 | 31.80 | 20.10 | +0.25 | 38.9% | 1940 | 38.9% | -0.75 | 124.50 | 116.20 | 132.80 | — |
| — | 11.90 | 21.50 | 16.70 | +0.21 | 38.9% | 1960 | 38.9% | -0.80 | 142.45 | 130.80 | 154.10 | — |
| — | 8.50 | 21.20 | 14.85 | +0.17 | 38.9% | 1980 | 38.9% | -0.83 | 158.10 | 147.80 | 168.40 | — |
| — | 7.20 | 16.00 | 11.60 | +0.14 | 38.9% | 2000 | 38.9% | -0.87 | 173.45 | 159.60 | 187.30 | — |
| — | 0.05 | 20.00 | 10.03 | +0.10 | 39.0% | 2030 | 39.0% | -0.91 | 201.45 | 186.90 | 216.00 | — |
| — | 2.60 | 15.60 | 9.10 | +0.08 | 39.1% | 2050 | 39.1% | -0.93 | 221.50 | 208.40 | 234.60 | — |
| — | 0.05 | 12.70 | 6.38 | +0.06 | 39.2% | 2080 | 39.2% | -0.95 | 249.15 | 235.80 | 262.50 | — |
| — | 0.05 | 10.00 | 5.03 | +0.04 | 39.3% | 2100 | 39.3% | -0.97 | 267.85 | 253.40 | 282.30 | — |
| — | — | 3.00 | — | +0.03 | 39.5% | 2130 | 39.5% | -0.98 | 298.55 | 285.50 | 311.60 | — |
| — | — | 4.90 | — | +0.02 | 39.8% | 2160 | 39.8% | -0.99 | 327.50 | 313.80 | 341.20 | — |
| — | — | 2.35 | — | +0.01 | 40.0% | 2190 | 40.0% | -1.00 | 357.35 | 343.80 | 370.90 | — |
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.