Spot 1764.24
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.70 | 109.50 | 104.60 | +0.89 | 52.7% | 1665 | 52.7% | -0.11 | 3.90 | 2.80 | 5.00 | — |
| — | 96.60 | 109.20 | 102.90 | +0.89 | 52.5% | 1667.5 | 52.5% | -0.11 | 3.33 | 1.05 | 5.60 | — |
| — | 93.50 | 104.00 | 98.75 | +0.88 | 52.4% | 1670 | 52.4% | -0.12 | 4.33 | 2.05 | 6.60 | — |
| — | 91.10 | 102.20 | 96.65 | +0.88 | 52.2% | 1672.5 | 52.2% | -0.12 | 4.65 | 2.70 | 6.60 | — |
| — | 87.90 | 99.70 | 93.80 | +0.87 | 52.1% | 1675 | 52.1% | -0.13 | 4.60 | 2.90 | 6.30 | — |
| — | 85.70 | 97.50 | 91.60 | +0.87 | 51.9% | 1677.5 | 51.9% | -0.14 | 4.88 | 0.35 | 9.40 | — |
| — | 85.50 | 98.00 | 91.75 | +0.86 | 51.8% | 1680 | 51.8% | -0.14 | 4.97 | 2.95 | 7.00 | — |
| — | 84.10 | 96.00 | 90.05 | +0.85 | 51.7% | 1682.5 | 51.7% | -0.15 | 6.10 | 5.00 | 7.20 | — |
| — | 79.80 | 91.50 | 85.65 | +0.85 | 51.6% | 1685 | 51.6% | -0.15 | 5.70 | 3.70 | 7.70 | — |
| — | 75.00 | 87.20 | 81.10 | +0.83 | 51.3% | 1690 | 51.3% | -0.17 | 8.60 | 3.30 | 13.90 | — |
| — | 71.30 | 83.40 | 77.35 | +0.82 | 51.1% | 1695 | 51.1% | -0.19 | 9.75 | 3.40 | 16.10 | — |
| — | 69.30 | 78.50 | 73.90 | +0.80 | 50.9% | 1700 | 50.9% | -0.20 | 9.35 | 7.40 | 11.30 | — |
| — | 63.20 | 75.70 | 69.45 | +0.78 | 50.7% | 1705 | 50.7% | -0.22 | 9.00 | 4.70 | 13.30 | — |
| — | 59.00 | 71.50 | 65.25 | +0.76 | 50.6% | 1710 | 50.6% | -0.24 | 11.70 | 6.50 | 16.90 | — |
| — | 58.30 | 68.50 | 63.40 | +0.74 | 50.4% | 1715 | 50.4% | -0.26 | 14.15 | 7.20 | 21.10 | — |
| — | 54.70 | 64.60 | 59.65 | +0.72 | 50.3% | 1720 | 50.3% | -0.28 | 13.95 | 8.50 | 19.40 | — |
| — | 48.80 | 61.20 | 55.00 | +0.70 | 50.2% | 1725 | 50.2% | -0.30 | 15.50 | 10.00 | 21.00 | — |
| — | 47.00 | 59.50 | 53.25 | +0.69 | 50.1% | 1727.5 | 50.1% | -0.31 | 17.70 | 11.60 | 23.80 | — |
| — | 45.30 | 56.90 | 51.10 | +0.68 | 50.1% | 1730 | 50.1% | -0.32 | 18.35 | 12.10 | 24.60 | — |
| — | 43.70 | 56.20 | 49.95 | +0.67 | 50.0% | 1732.5 | 50.0% | -0.33 | 19.55 | 13.40 | 25.70 | — |
| — | 45.00 | 55.20 | 50.10 | +0.66 | 50.0% | 1735 | 50.0% | -0.34 | 19.50 | 13.30 | 25.70 | — |
| — | 42.00 | 54.90 | 48.45 | +0.65 | 49.9% | 1737.5 | 49.9% | -0.35 | 21.15 | 14.30 | 28.00 | — |
| — | 39.00 | 51.40 | 45.20 | +0.64 | 49.9% | 1740 | 49.9% | -0.36 | 22.35 | 15.20 | 29.50 | — |
| — | 38.90 | 49.90 | 44.40 | +0.62 | 49.9% | 1742.5 | 49.9% | -0.38 | 21.30 | 17.40 | 25.20 | — |
| — | 37.40 | 48.40 | 42.90 | +0.61 | 49.8% | 1745 | 49.8% | -0.39 | 24.60 | 18.60 | 30.60 | — |
| — | 34.50 | 48.10 | 41.30 | +0.60 | 49.8% | 1747.5 | 49.8% | -0.40 | 25.40 | 18.60 | 32.20 | — |
| — | 33.10 | 45.80 | 39.45 | +0.59 | 49.8% | 1750 | 49.8% | -0.41 | 23.75 | 21.30 | 26.20 | — |
| — | 31.80 | 44.60 | 38.20 | +0.58 | 49.8% | 1752.5 | 49.8% | -0.42 | 27.35 | 20.60 | 34.10 | — |
| — | 31.50 | 43.20 | 37.35 | +0.56 | 49.7% | 1755 | 49.7% | -0.44 | 28.15 | 22.00 | 34.30 | — |
| — | 29.00 | 41.70 | 35.35 | +0.54 | 49.7% | 1760 | 49.7% | -0.46 | 30.60 | 25.80 | 35.40 | — |
| — | 25.70 | 35.90 | 30.80 | +0.51 | 49.7% | 1765 | 49.7% | -0.49 | 30.80 | 26.80 | 34.80 | — |
| — | 22.80 | 34.00 | 28.40 | +0.49 | 49.7% | 1770 | 49.7% | -0.51 | 36.70 | 31.40 | 42.00 | — |
| — | 21.10 | 32.50 | 26.80 | +0.46 | 49.7% | 1775 | 49.7% | -0.54 | 39.15 | 32.30 | 46.00 | — |
| — | 18.10 | 29.90 | 24.00 | +0.44 | 49.7% | 1780 | 49.7% | -0.56 | 40.90 | 35.20 | 46.60 | — |
| — | 16.90 | 28.70 | 22.80 | +0.41 | 49.7% | 1785 | 49.7% | -0.59 | 43.95 | 38.40 | 49.50 | — |
| — | 15.70 | 26.40 | 21.05 | +0.39 | 49.7% | 1790 | 49.7% | -0.61 | 47.05 | 41.70 | 52.40 | — |
| — | 13.80 | 24.80 | 19.30 | +0.37 | 49.8% | 1795 | 49.8% | -0.63 | 50.25 | 44.90 | 55.60 | — |
| — | 16.10 | 21.30 | 18.70 | +0.34 | 49.9% | 1800 | 49.9% | -0.66 | 53.80 | 48.50 | 59.10 | — |
| — | 13.40 | 19.00 | 16.20 | +0.32 | 49.9% | 1805 | 49.9% | -0.68 | 57.30 | 52.10 | 62.50 | — |
| — | 11.20 | 20.20 | 15.70 | +0.30 | 50.0% | 1810 | 50.0% | -0.70 | 60.90 | 55.70 | 66.10 | — |
| — | 6.20 | 17.40 | 11.80 | +0.28 | 50.1% | 1815 | 50.1% | -0.72 | 64.45 | 59.40 | 69.50 | — |
| — | 10.00 | 15.00 | 12.50 | +0.26 | 50.2% | 1820 | 50.2% | -0.74 | 68.40 | 63.20 | 73.60 | — |
| — | 4.10 | 17.90 | 11.00 | +0.24 | 50.3% | 1825 | 50.3% | -0.76 | 72.25 | 67.10 | 77.40 | — |
| — | 3.60 | 17.40 | 10.50 | +0.22 | 50.4% | 1830 | 50.4% | -0.78 | 76.20 | 71.00 | 81.40 | — |
| 3 | 7.30 | 14.10 | 10.70 | +0.20 | 50.5% | 1835 | 50.5% | -0.80 | 79.35 | 73.30 | 85.40 | 2 |
| — | 3.20 | 15.20 | 9.20 | +0.19 | 50.6% | 1840 | 50.6% | -0.81 | 84.35 | 79.20 | 89.50 | — |
| — | 2.50 | 13.00 | 7.75 | +0.17 | 50.8% | 1845 | 50.8% | -0.83 | 88.55 | 83.40 | 93.70 | — |
| — | 3.10 | 9.40 | 6.25 | +0.16 | 50.9% | 1850 | 50.9% | -0.84 | 93.65 | 87.70 | 99.60 | — |
| — | 2.30 | 10.00 | 6.15 | +0.15 | 51.0% | 1855 | 51.0% | -0.86 | 97.95 | 92.00 | 103.90 | — |
| — | 4.60 | 8.00 | 6.30 | +0.13 | 51.2% | 1860 | 51.2% | -0.87 | 102.35 | 96.40 | 108.30 | — |
| — | 4.00 | 6.80 | 5.40 | +0.12 | 51.3% | 1865 | — | — | 106.00 | 100.90 | 111.10 | — |
| — | 1.40 | 7.40 | 4.40 | +0.11 | 51.5% | 1870 | — | — | 110.50 | 105.40 | 115.60 | — |
| — | 1.20 | 7.40 | 4.30 | +0.10 | 51.6% | 1875 | 51.6% | -0.90 | 115.00 | 109.90 | 120.10 | — |
| — | 1.20 | 5.50 | 3.35 | +0.09 | 51.8% | 1880 | 51.8% | -0.91 | 119.60 | 114.50 | 124.70 | — |
| — | 0.20 | 5.20 | 2.70 | +0.08 | 52.0% | 1885 | 52.0% | -0.92 | 124.80 | 118.90 | 130.70 | — |
| — | 1.30 | 4.90 | 3.10 | +0.08 | 52.2% | 1890 | 52.2% | -0.93 | 129.45 | 123.50 | 135.40 | — |
| — | 1.65 | 4.00 | 2.83 | +0.07 | 52.4% | 1895 | 52.4% | -0.93 | 132.40 | 126.00 | 138.80 | — |
| — | 1.35 | 3.70 | 2.52 | +0.06 | 52.5% | 1900 | 52.5% | -0.94 | 136.90 | 130.70 | 143.10 | — |
| — | 0.15 | 4.20 | 2.17 | +0.06 | 52.7% | 1905 | 52.7% | -0.95 | 141.50 | 135.40 | 147.60 | — |
| — | 1.20 | 3.00 | 2.10 | +0.05 | 52.9% | 1910 | 52.9% | -0.95 | 146.25 | 140.20 | 152.30 | — |
| — | 0.50 | 2.75 | 1.62 | +0.05 | 53.2% | 1915 | 53.2% | -0.96 | 150.95 | 145.00 | 156.90 | — |
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.