Spot 1575.28
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 231.90 | 243.00 | 237.45 | +1.00 | 54.2% | 1340 | 54.2% | -0.00 | — | — | 0.65 | — |
| — | 209.50 | 219.80 | 214.65 | +1.00 | 54.0% | 1360 | 54.0% | -0.00 | 0.23 | 0.05 | 0.40 | — |
| — | 189.80 | 199.70 | 194.75 | +1.00 | 53.8% | 1380 | 53.8% | -0.00 | 0.33 | 0.05 | 0.60 | — |
| — | 172.90 | 183.60 | 178.25 | +1.00 | 53.3% | 1400 | 53.3% | -0.00 | 0.70 | 0.50 | 0.90 | — |
| — | 84.10 | 97.70 | 90.90 | +0.98 | 48.9% | 1490 | 48.9% | -0.02 | 4.75 | 3.90 | 5.60 | — |
| — | 78.40 | 86.50 | 82.45 | +0.98 | 48.5% | 1500 | 48.5% | -0.02 | 6.20 | 5.40 | 7.00 | — |
| — | 68.20 | 77.90 | 73.05 | +0.98 | 48.1% | 1510 | 48.1% | -0.02 | 7.95 | 6.50 | 9.40 | — |
| — | 60.50 | 73.60 | 67.05 | +0.97 | 47.7% | 1520 | 47.7% | -0.03 | 10.20 | 8.90 | 11.50 | — |
| — | 54.40 | 64.90 | 59.65 | +0.97 | 47.4% | 1530 | 47.4% | -0.03 | 12.55 | 11.50 | 13.60 | — |
| — | 47.40 | 59.80 | 53.60 | +0.96 | 47.2% | 1540 | 47.2% | -0.04 | 15.60 | 13.80 | 17.40 | — |
| — | 40.60 | 51.20 | 45.90 | +0.95 | 47.0% | 1550 | 47.0% | -0.05 | 19.05 | 17.90 | 20.20 | — |
| — | 37.90 | 43.00 | 40.45 | +0.94 | 47.0% | 1560 | 47.0% | -0.06 | 20.70 | 14.80 | 26.60 | — |
| — | 31.00 | 38.00 | 34.50 | +0.93 | 46.9% | 1570 | 46.9% | -0.07 | 27.35 | 23.00 | 31.70 | — |
| — | 27.00 | 33.10 | 30.05 | +0.92 | 46.9% | 1580 | 46.9% | -0.08 | 31.80 | 26.80 | 36.80 | — |
| — | 23.00 | 27.30 | 25.15 | +0.90 | 46.9% | 1590 | 46.9% | -0.10 | 39.10 | 36.80 | 41.40 | — |
| — | 19.30 | 22.50 | 20.90 | +0.88 | 46.9% | 1600 | 46.9% | -0.12 | 43.00 | 38.60 | 47.40 | — |
| — | 16.10 | 19.40 | 17.75 | +0.86 | 46.9% | 1610 | 46.9% | -0.14 | 50.30 | 44.90 | 55.70 | — |
| — | 13.50 | 16.30 | 14.90 | +0.83 | 47.0% | 1620 | 47.0% | -0.17 | 57.45 | 52.20 | 62.70 | — |
| — | 9.40 | 14.80 | 12.10 | +0.80 | 47.1% | 1630 | 47.1% | -0.20 | 64.60 | 59.30 | 69.90 | — |
| — | 8.00 | 12.10 | 10.05 | +0.77 | 47.2% | 1640 | 47.2% | -0.23 | 72.40 | 67.00 | 77.80 | — |
| — | 6.80 | 8.90 | 7.85 | +0.73 | 47.4% | 1650 | 47.4% | -0.27 | 80.75 | 75.50 | 86.00 | — |
| — | 4.90 | 8.70 | 6.80 | +0.69 | 47.6% | 1660 | 47.6% | -0.31 | 90.15 | 86.50 | 93.80 | — |
| — | 4.00 | 8.00 | 6.00 | — | — | 1665 | — | — | 93.30 | 87.10 | 99.50 | — |
| — | 4.10 | 7.90 | 6.00 | +0.65 | 47.8% | 1670 | 47.8% | -0.35 | 97.90 | 92.60 | 103.20 | — |
| — | 3.90 | 5.50 | 4.70 | +0.60 | 48.1% | 1680 | 48.1% | -0.40 | 107.95 | 104.50 | 111.40 | — |
| — | 1.85 | 3.40 | 2.62 | — | — | 1695 | — | — | 121.30 | 115.10 | 127.50 | — |
| — | 1.85 | 2.70 | 2.27 | +0.49 | 49.2% | 1705 | 49.2% | -0.52 | 129.75 | 124.70 | 134.80 | — |
| — | 1.05 | 2.75 | 1.90 | +0.42 | 50.0% | 1720 | 50.0% | -0.58 | 144.90 | 139.50 | 150.30 | — |
| — | 0.10 | 1.95 | 1.02 | +0.28 | 52.3% | 1755 | 52.3% | -0.73 | 180.15 | 173.30 | 187.00 | — |
| — | 0.40 | 2.45 | 1.43 | +0.23 | 53.4% | 1770 | 53.4% | -0.78 | 194.35 | 188.00 | 200.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.17 | 55.1% | 1790 | 55.1% | -0.83 | 214.15 | 207.90 | 220.40 | — |
| — | — | 0.40 | — | +0.13 | 57.0% | 1810 | 57.0% | -0.88 | 234.85 | 225.70 | 244.00 | — |
| — | — | 1.20 | — | +0.09 | 59.0% | 1830 | 59.0% | -0.91 | 254.05 | 246.00 | 262.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 66.2% | 1900 | 66.2% | -0.98 | 324.00 | 318.20 | 329.80 | — |
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.