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 | |
| — | 106.00 | 118.10 | 112.05 | +0.79 | 44.5% | 1670 | 44.5% | -0.21 | 16.85 | 8.70 | 25.00 | — |
| — | 98.40 | 110.70 | 104.55 | +0.76 | 44.3% | 1680 | 44.3% | -0.24 | 18.85 | 11.40 | 26.30 | — |
| — | 92.80 | 103.50 | 98.15 | +0.74 | 44.2% | 1690 | 44.2% | -0.26 | 21.55 | 17.70 | 25.40 | — |
| — | 84.10 | 96.40 | 90.25 | +0.71 | 44.1% | 1700 | 44.1% | -0.29 | 25.20 | 19.40 | 31.00 | — |
| — | 82.50 | 93.10 | 87.80 | +0.70 | 44.1% | 1705 | 44.1% | -0.30 | 27.00 | 20.80 | 33.20 | — |
| — | 76.80 | 89.80 | 83.30 | +0.69 | 44.0% | 1710 | 44.0% | -0.32 | 29.35 | 23.10 | 35.60 | — |
| — | 74.40 | 86.00 | 80.20 | +0.67 | 44.0% | 1715 | 44.0% | -0.33 | 31.35 | 24.60 | 38.10 | — |
| — | 71.30 | 83.50 | 77.40 | +0.66 | 44.0% | 1720 | 44.0% | -0.35 | 32.90 | 26.40 | 39.40 | — |
| — | 68.00 | 80.50 | 74.25 | +0.64 | 44.0% | 1725 | 44.0% | -0.36 | 34.45 | 28.40 | 40.50 | — |
| — | 67.30 | 77.50 | 72.40 | +0.63 | 44.0% | 1730 | 44.0% | -0.37 | 35.40 | 28.70 | 42.10 | — |
| — | 64.20 | 74.70 | 69.45 | +0.61 | 44.0% | 1735 | 44.0% | -0.39 | 38.50 | 32.90 | 44.10 | — |
| — | 59.50 | 72.30 | 65.90 | +0.60 | 44.0% | 1740 | 44.0% | -0.40 | 40.10 | 35.00 | 45.20 | — |
| — | 56.80 | 69.60 | 63.20 | +0.58 | 44.0% | 1745 | 44.0% | -0.42 | 43.00 | 36.70 | 49.30 | — |
| — | 54.20 | 67.00 | 60.60 | +0.57 | 44.0% | 1750 | 44.0% | -0.44 | 45.00 | 42.00 | 48.00 | — |
| — | 53.60 | 64.40 | 59.00 | +0.55 | 44.0% | 1755 | 44.0% | -0.45 | 46.55 | 42.10 | 51.00 | — |
| — | 50.70 | 64.00 | 57.35 | +0.53 | 44.0% | 1760 | 44.0% | -0.47 | 49.40 | 44.50 | 54.30 | — |
| — | 47.00 | 59.50 | 53.25 | +0.52 | 44.1% | 1765 | 44.1% | -0.48 | 51.60 | 46.00 | 57.20 | — |
| — | 46.00 | 57.30 | 51.65 | +0.50 | 44.1% | 1770 | 44.1% | -0.50 | 55.55 | 49.40 | 61.70 | — |
| — | 44.70 | 55.00 | 49.85 | +0.49 | 44.2% | 1775 | 44.2% | -0.51 | 58.65 | 52.20 | 65.10 | — |
| — | 40.50 | 52.90 | 46.70 | +0.47 | 44.2% | 1780 | 44.2% | -0.53 | 62.40 | 55.10 | 69.70 | — |
| — | 38.50 | 50.90 | 44.70 | +0.46 | 44.3% | 1785 | 44.3% | -0.54 | 64.15 | 58.60 | 69.70 | — |
| — | 38.50 | 49.30 | 43.90 | +0.44 | 44.3% | 1790 | 44.3% | -0.56 | 66.35 | 58.70 | 74.00 | — |
| — | 35.70 | 46.10 | 40.90 | +0.43 | 44.4% | 1795 | 44.4% | -0.57 | 70.20 | 64.40 | 76.00 | — |
| — | 34.50 | 45.50 | 40.00 | +0.41 | 44.5% | 1800 | 44.5% | -0.59 | 72.90 | 67.70 | 78.10 | — |
| — | 28.90 | 40.60 | 34.75 | +0.38 | 44.6% | 1810 | 44.6% | -0.62 | 80.15 | 75.10 | 85.20 | — |
| — | 27.50 | 39.80 | 33.65 | +0.36 | 44.8% | 1820 | 44.8% | -0.65 | 86.65 | 81.30 | 92.00 | — |
| — | 23.60 | 32.20 | 27.90 | +0.33 | 45.0% | 1830 | 45.0% | -0.67 | 92.55 | 86.10 | 99.00 | — |
| — | 18.80 | 32.70 | 25.75 | +0.30 | 45.2% | 1840 | 45.2% | -0.70 | 101.90 | 96.10 | 107.70 | — |
| — | 16.10 | 29.10 | 22.60 | +0.28 | 45.4% | 1850 | 45.4% | -0.72 | 109.40 | 103.60 | 115.20 | — |
| — | 14.00 | 27.60 | 20.80 | +0.26 | 45.6% | 1860 | 45.6% | -0.74 | 116.15 | 110.90 | 121.40 | — |
| — | 12.60 | 27.40 | 20.00 | +0.24 | 45.8% | 1870 | 45.8% | -0.77 | 124.35 | 118.90 | 129.80 | — |
| — | 13.10 | 21.90 | 17.50 | +0.22 | 46.1% | 1880 | 46.1% | -0.79 | 132.10 | 126.90 | 137.30 | — |
| — | 7.80 | 20.50 | 14.15 | +0.20 | 46.4% | 1890 | 46.4% | -0.80 | 138.70 | 132.50 | 144.90 | — |
| — | 11.60 | 16.50 | 14.05 | +0.18 | 46.7% | 1900 | 46.7% | -0.82 | 149.50 | 143.50 | 155.50 | — |
| — | 8.30 | 18.90 | 13.60 | +0.17 | 46.9% | 1910 | 46.9% | -0.84 | 157.20 | 150.00 | 164.40 | — |
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.