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 | |
| — | 145.30 | 159.50 | 152.40 | +0.71 | 44.5% | 1665 | 44.5% | -0.29 | 45.35 | 40.70 | 50.00 | — |
| — | 143.40 | 153.50 | 148.45 | +0.70 | 44.5% | 1670 | 44.5% | -0.30 | 47.90 | 40.90 | 54.90 | — |
| — | 137.20 | 150.30 | 143.75 | +0.69 | 44.5% | 1675 | 44.5% | -0.31 | 50.45 | 44.20 | 56.70 | — |
| — | 134.10 | 149.80 | 141.95 | +0.68 | 44.4% | 1680 | 44.4% | -0.32 | 48.65 | 42.20 | 55.10 | — |
| — | 131.00 | 147.00 | 139.00 | +0.67 | 44.4% | 1685 | 44.4% | -0.33 | 53.45 | 46.60 | 60.30 | — |
| — | 130.40 | 140.80 | 135.60 | +0.66 | 44.4% | 1690 | 44.4% | -0.34 | 54.05 | 46.00 | 62.10 | — |
| — | 127.40 | 136.90 | 132.15 | +0.66 | 44.4% | 1695 | 44.4% | -0.35 | 56.75 | 51.80 | 61.70 | — |
| — | 121.80 | 133.00 | 127.40 | +0.65 | 44.3% | 1700 | 44.3% | -0.35 | 56.45 | 51.00 | 61.90 | — |
| — | 120.60 | 131.70 | 126.15 | +0.64 | 44.3% | 1705 | 44.3% | -0.36 | 59.95 | 52.40 | 67.50 | — |
| — | 119.80 | 127.20 | 123.50 | +0.63 | 44.3% | 1710 | 44.3% | -0.37 | 61.75 | 56.30 | 67.20 | — |
| — | 116.90 | 124.90 | 120.90 | +0.62 | 44.3% | 1715 | 44.3% | -0.38 | 64.90 | 58.40 | 71.40 | — |
| — | 112.80 | 122.70 | 117.75 | +0.61 | 44.2% | 1720 | 44.2% | -0.39 | 64.80 | 58.20 | 71.40 | — |
| — | 111.30 | 119.30 | 115.30 | +0.61 | 44.2% | 1725 | 44.2% | -0.40 | 68.05 | 62.80 | 73.30 | — |
| — | 104.90 | 116.80 | 110.85 | +0.60 | 44.2% | 1730 | 44.2% | -0.41 | 71.25 | 65.00 | 77.50 | — |
| — | 103.00 | 114.10 | 108.55 | +0.59 | 44.2% | 1735 | 44.2% | -0.41 | 74.00 | 67.30 | 80.70 | — |
| — | 100.40 | 111.80 | 106.10 | +0.58 | 44.2% | 1740 | 44.2% | -0.42 | 75.60 | 69.70 | 81.50 | — |
| — | 98.40 | 107.70 | 103.05 | +0.57 | 44.2% | 1745 | 44.2% | -0.43 | 77.60 | 71.00 | 84.20 | — |
| — | 97.70 | 105.30 | 101.50 | +0.56 | 44.1% | 1750 | 44.1% | -0.44 | 79.90 | 74.60 | 85.20 | — |
| — | 93.20 | 105.20 | 99.20 | +0.55 | 44.1% | 1755 | 44.1% | -0.45 | 82.95 | 77.10 | 88.80 | — |
| — | 90.30 | 104.30 | 97.30 | +0.54 | 44.1% | 1760 | 44.1% | -0.46 | 85.65 | 79.70 | 91.60 | — |
| — | 88.80 | 99.70 | 94.25 | +0.54 | 44.1% | 1765 | 44.1% | -0.47 | 88.05 | 82.30 | 93.80 | — |
| — | 84.70 | 97.90 | 91.30 | +0.53 | 44.1% | 1770 | 44.1% | -0.48 | 90.90 | 85.00 | 96.80 | — |
| — | 82.50 | 95.50 | 89.00 | +0.52 | 44.1% | 1775 | 44.1% | -0.49 | 93.45 | 87.70 | 99.20 | — |
| — | 81.30 | 93.20 | 87.25 | +0.51 | 44.1% | 1780 | 44.1% | -0.49 | 96.35 | 90.50 | 102.20 | — |
| — | 78.10 | 91.00 | 84.55 | +0.50 | 44.1% | 1785 | 44.1% | -0.50 | 99.15 | 93.30 | 105.00 | — |
| — | 76.50 | 86.10 | 81.30 | +0.49 | 44.1% | 1790 | 44.1% | -0.51 | 102.60 | 96.10 | 109.10 | — |
| — | 76.20 | 86.70 | 81.45 | +0.48 | 44.1% | 1795 | 44.1% | -0.52 | 104.70 | 99.00 | 110.40 | — |
| — | 74.20 | 84.60 | 79.40 | +0.47 | 44.1% | 1800 | 44.1% | -0.53 | 108.45 | 102.00 | 114.90 | — |
| — | 70.70 | 82.30 | 76.50 | +0.47 | 44.1% | 1805 | 44.1% | -0.54 | 110.80 | 104.90 | 116.70 | — |
| — | 66.00 | 82.50 | 74.25 | +0.46 | 44.1% | 1810 | 44.1% | -0.55 | 114.45 | 107.90 | 121.00 | — |
| — | 64.40 | 78.70 | 71.55 | +0.45 | 44.1% | 1815 | 44.1% | -0.56 | 116.85 | 111.00 | 122.70 | — |
| — | 64.40 | 76.80 | 70.60 | +0.44 | 44.1% | 1820 | 44.1% | -0.56 | 121.05 | 114.10 | 128.00 | — |
| — | 60.80 | 74.90 | 67.85 | +0.43 | 44.2% | 1825 | 44.2% | -0.57 | 123.30 | 117.20 | 129.40 | — |
| — | 61.20 | 72.80 | 67.00 | +0.42 | 44.2% | 1830 | 44.2% | -0.58 | 125.50 | 120.50 | 130.50 | — |
| — | 59.50 | 71.30 | 65.40 | +0.42 | 44.2% | 1835 | 44.2% | -0.59 | 129.60 | 123.60 | 135.60 | — |
| — | 59.20 | 69.30 | 64.25 | +0.41 | 44.2% | 1840 | 44.2% | -0.60 | 130.55 | 124.20 | 136.90 | — |
| — | 56.50 | 67.90 | 62.20 | +0.40 | 44.2% | 1845 | 44.2% | -0.61 | 135.95 | 128.80 | 143.10 | — |
| — | 54.40 | 66.00 | 60.20 | +0.39 | 44.2% | 1850 | 44.2% | -0.61 | 140.20 | 133.90 | 146.50 | — |
| — | 52.00 | 66.90 | 59.45 | +0.38 | 44.3% | 1855 | 44.3% | -0.62 | 141.25 | 137.30 | 145.20 | — |
| — | 50.50 | 65.50 | 58.00 | +0.37 | 44.3% | 1860 | 44.3% | -0.63 | 147.10 | 140.90 | 153.30 | — |
| — | 49.40 | 64.00 | 56.70 | +0.37 | 44.3% | 1865 | 44.3% | -0.64 | 150.55 | 144.20 | 156.90 | — |
| — | 49.80 | 60.00 | 54.90 | +0.36 | 44.3% | 1870 | 44.3% | -0.65 | 154.05 | 147.70 | 160.40 | — |
| — | 48.30 | 57.80 | 53.05 | +0.35 | 44.4% | 1875 | 44.4% | -0.65 | 157.80 | 151.60 | 164.00 | — |
| — | 46.90 | 60.00 | 53.45 | +0.35 | 44.4% | 1880 | 44.4% | -0.66 | 159.45 | 154.90 | 164.00 | — |
| — | 46.00 | 55.50 | 50.75 | +0.34 | 44.4% | 1885 | 44.4% | -0.67 | 164.85 | 158.40 | 171.30 | — |
| — | 40.60 | 54.40 | 47.50 | +0.33 | 44.4% | 1890 | 44.4% | -0.68 | 167.80 | 162.00 | 173.60 | — |
| — | 41.40 | 52.80 | 47.10 | +0.32 | 44.5% | 1895 | 44.5% | -0.68 | 171.85 | 166.40 | 177.30 | — |
| — | 40.50 | 50.80 | 45.65 | +0.32 | 44.5% | 1900 | 44.5% | -0.69 | 175.60 | 170.10 | 181.10 | — |
| — | 40.80 | 50.50 | 45.65 | +0.31 | 44.5% | 1905 | 44.5% | -0.70 | 179.35 | 173.90 | 184.80 | — |
| — | 34.00 | 50.90 | 42.45 | +0.30 | 44.6% | 1910 | 44.6% | -0.71 | 182.35 | 174.80 | 189.90 | — |
| — | 34.90 | 48.10 | 41.50 | +0.29 | 44.6% | 1915 | 44.6% | -0.71 | 187.60 | 179.30 | 195.90 | — |
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.