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 | |
| — | 348.90 | 377.40 | 363.15 | +1.00 | 43.4% | 1480 | 43.4% | -0.00 | — | — | 3.20 | — |
| — | 318.20 | 347.30 | 332.75 | +1.00 | 42.9% | 1510 | 42.9% | -0.00 | — | — | 4.40 | — |
| — | 288.40 | 317.80 | 303.10 | +0.99 | 42.3% | 1540 | 42.3% | -0.01 | — | — | 3.20 | — |
| — | 274.50 | 298.30 | 286.40 | +0.99 | 42.0% | 1560 | 42.0% | -0.01 | — | — | 3.40 | — |
| — | 239.20 | 268.90 | 254.05 | +0.98 | 41.6% | 1590 | 41.6% | -0.02 | — | — | 4.20 | — |
| — | 219.90 | 249.90 | 234.90 | +0.97 | 41.3% | 1610 | 41.3% | -0.03 | 3.55 | 0.20 | 6.90 | — |
| — | 133.40 | 156.00 | 144.70 | +0.86 | 40.1% | 1710 | 40.1% | -0.14 | 13.68 | 0.05 | 27.30 | — |
| — | 104.30 | 133.00 | 118.65 | +0.81 | 39.8% | 1740 | 39.8% | -0.20 | 16.95 | 3.30 | 30.60 | — |
| — | 101.20 | 124.90 | 113.05 | — | — | 1750 | — | — | 19.20 | 15.90 | 22.50 | — |
| — | 93.90 | 115.90 | 104.90 | — | — | 1760 | — | — | 20.50 | 8.80 | 32.20 | — |
| — | 90.30 | 111.60 | 100.95 | — | — | 1765 | — | — | 21.95 | 10.20 | 33.70 | — |
| — | 86.90 | 108.10 | 97.50 | — | — | 1770 | — | — | 17.65 | 7.40 | 27.90 | — |
| — | 83.40 | 104.70 | 94.05 | — | — | 1775 | — | — | 24.75 | 13.30 | 36.20 | — |
| — | 80.10 | 103.00 | 91.55 | +0.70 | 39.5% | 1780 | 39.5% | -0.30 | 28.10 | 18.40 | 37.80 | — |
| — | 76.80 | 100.20 | 88.50 | +0.69 | 39.5% | 1785 | 39.5% | -0.31 | 32.00 | 24.70 | 39.30 | — |
| — | 73.60 | 96.70 | 85.15 | +0.67 | 39.5% | 1790 | 39.5% | -0.33 | 29.60 | 18.30 | 40.90 | — |
| — | 70.40 | 91.50 | 80.95 | +0.66 | 39.4% | 1795 | 39.4% | -0.34 | 32.25 | 21.90 | 42.60 | — |
| — | 67.30 | 89.80 | 78.55 | +0.64 | 39.4% | 1800 | 39.4% | -0.36 | 34.30 | 24.10 | 44.50 | — |
| — | 58.60 | 86.70 | 72.65 | +0.63 | 39.4% | 1805 | 39.4% | -0.37 | 36.10 | 25.90 | 46.30 | — |
| — | 58.70 | 83.60 | 71.15 | +0.61 | 39.3% | 1810 | 39.3% | -0.39 | 38.40 | 28.50 | 48.30 | — |
| — | 55.00 | 80.60 | 67.80 | +0.60 | 39.3% | 1815 | 39.3% | -0.41 | 40.20 | 30.10 | 50.30 | — |
| — | 52.20 | 78.00 | 65.10 | +0.58 | 39.3% | 1820 | 39.3% | -0.42 | 42.35 | 32.30 | 52.40 | — |
| — | 49.40 | 74.80 | 62.10 | +0.56 | 39.2% | 1825 | 39.2% | -0.44 | 45.65 | 35.90 | 55.40 | — |
| — | 44.70 | 72.00 | 58.35 | +0.55 | 39.2% | 1830 | 39.2% | -0.45 | 45.50 | 35.80 | 55.20 | — |
| — | 44.00 | 69.30 | 56.65 | +0.53 | 39.2% | 1835 | 39.2% | -0.47 | 48.15 | 42.50 | 53.80 | — |
| — | 44.00 | 66.70 | 55.35 | +0.52 | 39.1% | 1840 | 39.1% | -0.49 | 48.25 | 39.80 | 56.70 | — |
| — | 39.00 | 63.70 | 51.35 | +0.50 | 39.1% | 1845 | 39.1% | -0.50 | 52.55 | 38.50 | 66.60 | — |
| — | 38.60 | 61.20 | 49.90 | +0.49 | 39.1% | 1850 | 39.1% | -0.52 | 57.55 | 45.90 | 69.20 | — |
| — | 34.40 | 58.90 | 46.65 | +0.47 | 39.1% | 1855 | 39.1% | -0.53 | 60.25 | 48.60 | 71.90 | — |
| — | 40.00 | 57.10 | 48.55 | +0.45 | 39.0% | 1860 | 39.0% | -0.55 | 61.70 | 55.60 | 67.80 | — |
| — | 33.90 | 55.40 | 44.65 | +0.44 | 39.0% | 1862.5 | 39.0% | -0.56 | 63.60 | 52.80 | 74.40 | — |
| — | 32.80 | 54.20 | 43.50 | +0.44 | 39.0% | 1865 | 39.0% | -0.57 | 65.00 | 54.30 | 75.70 | — |
| — | 29.00 | 53.20 | 41.10 | +0.43 | 39.0% | 1867.5 | 39.0% | -0.57 | 66.45 | 55.70 | 77.20 | — |
| — | 28.00 | 52.10 | 40.05 | +0.42 | 39.0% | 1870 | 39.0% | -0.58 | 67.90 | 57.20 | 78.60 | — |
| — | 27.00 | 51.00 | 39.00 | +0.41 | 39.0% | 1872.5 | 39.0% | -0.59 | 69.35 | 58.70 | 80.00 | — |
| — | 26.00 | 49.90 | 37.95 | +0.41 | 39.0% | 1875 | 39.0% | -0.60 | 70.80 | 60.20 | 81.40 | — |
| — | 28.40 | 48.60 | 38.50 | +0.40 | 39.0% | 1877.5 | 39.0% | -0.60 | 72.30 | 61.70 | 82.90 | — |
| — | 24.10 | 47.80 | 35.95 | +0.39 | 39.0% | 1880 | 39.0% | -0.61 | 73.85 | 63.30 | 84.40 | — |
| — | 22.30 | 45.80 | 34.05 | +0.38 | 38.9% | 1885 | 38.9% | -0.63 | 77.15 | 66.90 | 87.40 | — |
| — | 20.50 | 44.20 | 32.35 | +0.36 | 38.9% | 1890 | 38.9% | -0.64 | 80.25 | 70.30 | 90.20 | — |
| — | 20.40 | 41.50 | 30.95 | +0.35 | 38.9% | 1895 | 38.9% | -0.66 | 83.00 | 72.70 | 93.30 | — |
| — | 15.60 | 38.50 | 27.05 | +0.32 | 38.9% | 1905 | 38.9% | -0.69 | 88.75 | 77.70 | 99.80 | — |
| — | 12.40 | 33.50 | 22.95 | +0.28 | 38.8% | 1920 | 38.8% | -0.73 | 99.60 | 89.20 | 110.00 | — |
| — | 8.30 | 30.10 | 19.20 | +0.24 | 38.8% | 1935 | 38.8% | -0.76 | 110.80 | 100.70 | 120.90 | — |
| — | 12.20 | 21.10 | 16.65 | +0.21 | 38.8% | 1950 | 38.8% | -0.80 | 122.45 | 106.80 | 138.10 | — |
| — | 3.10 | 18.00 | 10.55 | +0.17 | 38.8% | 1970 | 38.8% | -0.84 | 138.60 | 123.90 | 153.30 | — |
| — | 0.05 | 14.20 | 7.12 | +0.13 | 38.8% | 1990 | 38.8% | -0.88 | 155.65 | 141.10 | 170.20 | — |
| — | 1.00 | 17.50 | 9.25 | +0.10 | 38.8% | 2010 | 38.8% | -0.91 | 172.95 | 163.00 | 182.90 | — |
| — | 0.05 | 20.60 | 10.32 | +0.08 | 38.9% | 2030 | 38.9% | -0.93 | 189.15 | 177.10 | 201.20 | — |
| — | 0.05 | 9.80 | 4.92 | +0.05 | 39.0% | 2060 | 39.0% | -0.96 | 220.90 | 206.20 | 235.60 | — |
| — | — | 4.90 | — | +0.04 | 39.1% | 2080 | 39.1% | -0.97 | 240.45 | 231.70 | 249.20 | — |
| — | 0.05 | 5.00 | 2.52 | +0.02 | 39.3% | 2110 | 39.3% | -0.99 | 270.95 | 256.50 | 285.40 | — |
| — | — | 3.20 | — | +0.01 | 39.6% | 2140 | 39.6% | -1.00 | 300.30 | 285.10 | 315.50 | — |
| — | — | 4.90 | — | — | — | 2170 | — | — | 328.90 | 314.00 | 343.80 | — |
| — | — | 4.90 | — | +0.01 | 40.2% | 2200 | — | — | 361.00 | 346.50 | 375.50 | — |
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.