Spot 1838.57
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 348.10 | 375.60 | 361.85 | +1.00 | 46.3% | 1480 | 46.3% | -0.00 | — | — | 4.90 | — |
| — | 322.50 | 346.50 | 334.50 | +1.00 | 45.6% | 1510 | 45.6% | -0.00 | — | — | 4.90 | — |
| — | 292.50 | 316.50 | 304.50 | +1.00 | 45.0% | 1540 | 45.0% | -0.00 | — | — | 4.90 | — |
| — | 272.50 | 296.40 | 284.45 | — | — | 1560 | — | — | — | — | 4.90 | — |
| — | 237.70 | 264.50 | 251.10 | — | — | 1590 | — | — | — | — | 4.90 | — |
| — | 222.70 | 245.30 | 234.00 | — | — | 1610 | — | — | — | — | 4.90 | — |
| — | 191.80 | 221.50 | 206.65 | — | — | 1635 | — | — | — | — | 4.90 | — |
| — | 177.90 | 201.70 | 189.80 | — | — | 1655 | — | — | — | — | 2.05 | — |
| — | 158.20 | 180.90 | 169.55 | — | — | 1675 | — | — | — | — | 3.30 | — |
| — | 138.70 | 162.40 | 150.55 | — | — | 1695 | — | — | 2.58 | 0.05 | 5.10 | — |
| — | 124.30 | 147.80 | 136.05 | — | — | 1710 | — | — | — | — | 4.90 | — |
| — | 104.20 | 133.60 | 118.90 | — | — | 1725 | — | — | 5.12 | 0.05 | 10.20 | — |
| — | 96.60 | 113.80 | 105.20 | — | — | 1740 | — | — | 6.97 | 0.25 | 13.70 | — |
| — | 87.50 | 104.90 | 96.20 | — | — | 1750 | — | — | 4.12 | 0.05 | 8.20 | — |
| — | 78.80 | 96.20 | 87.50 | — | — | 1760 | — | — | 7.92 | 0.05 | 15.80 | — |
| — | 74.60 | 92.00 | 83.30 | +0.85 | 40.3% | 1765 | 40.3% | -0.15 | 9.18 | 1.75 | 16.60 | — |
| — | 70.40 | 87.80 | 79.10 | +0.83 | 40.2% | 1770 | — | — | 9.45 | 1.50 | 17.40 | — |
| — | 66.30 | 83.80 | 75.05 | — | — | 1775 | 40.1% | -0.19 | 8.00 | 3.40 | 12.60 | — |
| — | 62.30 | 79.80 | 71.05 | +0.79 | 40.0% | 1780 | 40.0% | -0.21 | 10.95 | 2.70 | 19.20 | — |
| — | 58.40 | 76.00 | 67.20 | +0.77 | 39.9% | 1785 | 39.9% | -0.23 | 7.90 | 3.30 | 12.50 | — |
| — | 54.50 | 72.20 | 63.35 | +0.75 | 39.8% | 1790 | 39.8% | -0.25 | 9.55 | 2.40 | 16.70 | — |
| 0 | 50.80 | 68.60 | 59.70 | +0.73 | 39.7% | 1795 | 39.7% | -0.27 | 11.85 | 3.70 | 20.00 | 2 |
| 89 | 47.20 | 65.10 | 56.15 | +0.71 | 39.6% | 1800 | 39.6% | -0.29 | 14.50 | 5.10 | 23.90 | — |
| — | 43.70 | 61.70 | 52.70 | +0.69 | 39.5% | 1805 | 39.5% | -0.31 | 16.05 | 6.70 | 25.40 | — |
| — | 40.30 | 58.30 | 49.30 | — | — | 1810 | — | — | 21.15 | 15.40 | 26.90 | — |
| — | 37.10 | 54.40 | 45.75 | — | — | 1815 | 39.3% | -0.36 | 21.95 | 15.50 | 28.40 | — |
| — | 33.90 | 51.90 | 42.90 | +0.62 | 39.2% | 1820 | 39.2% | -0.39 | 21.05 | 11.90 | 30.20 | — |
| — | 30.80 | 49.00 | 39.90 | +0.59 | 39.1% | 1825 | 39.1% | -0.41 | 23.00 | 13.90 | 32.10 | — |
| — | 27.80 | 46.00 | 36.90 | +0.56 | 39.1% | 1830 | 39.1% | -0.44 | 23.10 | 16.20 | 30.00 | — |
| — | 24.90 | 40.50 | 32.70 | +0.54 | 39.0% | 1835 | 39.0% | -0.46 | 27.10 | 18.10 | 36.10 | — |
| — | 22.10 | 34.30 | 28.20 | +0.51 | 38.9% | 1840 | 38.9% | -0.49 | 29.20 | 20.40 | 38.00 | — |
| — | 25.90 | 33.70 | 29.80 | +0.48 | 38.8% | 1845 | 38.8% | -0.52 | 31.75 | 22.80 | 40.70 | — |
| — | 17.00 | 31.30 | 24.15 | +0.46 | 38.8% | 1850 | 38.8% | -0.54 | 34.15 | 25.30 | 43.00 | — |
| — | 14.60 | 33.10 | 23.85 | +0.43 | 38.7% | 1855 | 38.7% | -0.57 | 36.85 | 28.00 | 45.70 | — |
| — | 12.30 | 23.80 | 18.05 | +0.41 | 38.6% | 1860 | 38.6% | -0.60 | 39.60 | 30.80 | 48.40 | — |
| — | 11.20 | 28.10 | 19.65 | +0.39 | 38.6% | 1862.5 | 38.6% | -0.61 | 41.05 | 32.20 | 49.90 | — |
| — | 10.20 | 22.00 | 16.10 | +0.38 | 38.6% | 1865 | 38.6% | -0.62 | 42.50 | 33.70 | 51.30 | — |
| — | 9.20 | 27.90 | 18.55 | +0.37 | 38.6% | 1867.5 | 38.6% | -0.64 | 44.10 | 35.30 | 52.90 | — |
| — | 8.10 | 27.00 | 17.55 | +0.35 | 38.5% | 1870 | 38.5% | -0.65 | 45.65 | 36.90 | 54.40 | — |
| — | 13.90 | 23.20 | 18.55 | +0.34 | 38.5% | 1872.5 | 38.5% | -0.66 | 47.25 | 38.50 | 56.00 | — |
| — | 6.60 | 25.20 | 15.90 | +0.33 | 38.5% | 1875 | 38.5% | -0.67 | 48.85 | 40.10 | 57.60 | — |
| — | 11.40 | 24.40 | 17.90 | +0.32 | 38.4% | 1877.5 | 38.4% | -0.68 | 50.55 | 41.80 | 59.30 | — |
| — | 4.60 | 16.00 | 10.30 | +0.31 | 38.4% | 1880 | 38.4% | -0.70 | 52.25 | 43.50 | 61.00 | — |
| — | 4.00 | 22.70 | 13.35 | +0.29 | 38.4% | 1882.5 | 38.4% | -0.71 | 54.00 | 45.30 | 62.70 | — |
| — | 3.10 | 22.10 | 12.60 | +0.28 | 38.4% | 1885 | 38.4% | -0.72 | 55.80 | 47.10 | 64.50 | 7 |
| — | 1.65 | 20.80 | 11.22 | +0.26 | 38.3% | 1890 | 38.3% | -0.74 | 59.45 | 50.80 | 68.10 | — |
| — | 0.25 | 19.50 | 9.88 | +0.24 | 38.3% | 1895 | 38.3% | -0.76 | 63.25 | 54.60 | 71.90 | — |
| — | 0.05 | 17.50 | 8.78 | +0.20 | 38.2% | 1905 | 38.2% | -0.80 | 71.25 | 62.60 | 79.90 | — |
| — | 0.05 | 9.00 | 4.53 | +0.15 | 38.1% | 1920 | — | — | 84.00 | 75.30 | 92.70 | — |
| — | 2.40 | 8.00 | 5.20 | — | — | 1935 | 38.0% | -0.90 | 97.50 | 88.80 | 106.20 | — |
| — | 1.55 | 3.20 | 2.38 | +0.07 | 37.9% | 1950 | 37.9% | -0.93 | 111.10 | 102.10 | 120.10 | — |
| — | 0.05 | 9.10 | 4.58 | +0.04 | 37.9% | 1970 | 37.9% | -0.96 | 128.20 | 116.90 | 139.50 | — |
| — | 0.10 | 4.60 | 2.35 | +0.02 | 37.9% | 1990 | 37.9% | -0.98 | 147.85 | 136.70 | 159.00 | — |
| — | — | 3.40 | — | +0.01 | 38.0% | 2010 | 38.0% | -0.99 | 167.65 | 156.50 | 178.80 | — |
| — | — | 3.90 | — | +0.01 | 38.1% | 2030 | 38.1% | -1.00 | 187.65 | 176.50 | 198.80 | — |
| — | — | 4.90 | — | +0.00 | 38.3% | 2060 | 38.3% | -1.00 | 217.65 | 206.50 | 228.80 | — |
| — | — | 3.20 | — | +0.00 | 38.5% | 2080 | 38.5% | -1.00 | 237.65 | 226.50 | 248.80 | — |
| — | — | 3.20 | — | +0.00 | 38.8% | 2110 | 38.8% | -1.00 | 270.70 | 256.00 | 285.40 | — |
| — | — | 3.20 | — | +0.00 | 39.3% | 2140 | 39.3% | -1.00 | 296.70 | 284.60 | 308.80 | — |
| — | — | 3.20 | — | +0.00 | 39.8% | 2170 | 39.8% | -1.00 | 329.90 | 316.00 | 343.80 | — |
| — | — | 0.05 | — | +0.00 | 40.4% | 2200 | 40.4% | -1.00 | 359.35 | 344.90 | 373.80 | — |
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.