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 | |
| — | 298.00 | 317.10 | 307.55 | +1.00 | 54.3% | 1270 | 54.3% | -0.00 | — | — | 10.50 | — |
| — | 276.20 | 289.80 | 283.00 | +1.00 | 52.6% | 1295 | 52.6% | -0.00 | — | — | 9.40 | — |
| — | 258.80 | 266.10 | 262.45 | +0.99 | 51.3% | 1315 | 51.3% | -0.01 | — | — | 11.00 | — |
| — | 232.00 | 245.60 | 238.80 | +0.99 | 49.6% | 1340 | 49.6% | -0.01 | 2.50 | 0.40 | 4.60 | — |
| — | 210.00 | 229.40 | 219.70 | +0.99 | 48.4% | 1360 | 48.4% | -0.01 | — | — | 12.00 | — |
| — | 196.70 | 206.50 | 201.60 | +0.99 | 47.2% | 1380 | 47.2% | -0.01 | 4.35 | 1.40 | 7.30 | — |
| — | 174.10 | 184.80 | 179.45 | +0.98 | 46.1% | 1400 | 46.1% | -0.02 | 3.70 | 2.90 | 4.50 | — |
| — | 161.60 | 172.90 | 167.25 | +0.98 | 45.4% | 1415 | 45.4% | -0.02 | 8.00 | 1.60 | 14.40 | — |
| — | 144.10 | 153.60 | 148.85 | +0.97 | 44.5% | 1435 | 44.5% | -0.03 | 5.70 | 0.90 | 10.50 | — |
| — | 131.20 | 141.30 | 136.25 | +0.97 | 43.9% | 1450 | 43.9% | -0.03 | 7.50 | 6.10 | 8.90 | — |
| — | 116.10 | 128.10 | 122.10 | +0.96 | 43.5% | 1465 | 43.5% | -0.04 | 10.35 | 7.50 | 13.20 | — |
| — | 108.50 | 119.50 | 114.00 | +0.96 | 43.2% | 1475 | 43.2% | -0.04 | 11.35 | 9.20 | 13.50 | — |
| — | 97.40 | 108.10 | 102.75 | +0.95 | 42.8% | 1490 | 42.8% | -0.05 | 13.20 | 7.10 | 19.30 | — |
| — | 89.20 | 100.30 | 94.75 | — | — | 1500 | — | — | 14.90 | 11.80 | 18.00 | — |
| — | 85.80 | 97.10 | 91.45 | — | — | 1505 | 42.6% | -0.07 | 16.80 | 13.60 | 20.00 | — |
| — | 81.60 | 94.00 | 87.80 | +0.93 | 42.5% | 1510 | 42.5% | -0.07 | 20.65 | 15.20 | 26.10 | — |
| — | 77.30 | 89.30 | 83.30 | +0.93 | 42.4% | 1515 | 42.4% | -0.07 | 20.40 | 12.00 | 28.80 | — |
| — | 74.70 | 85.80 | 80.25 | +0.92 | 42.4% | 1520 | 42.4% | -0.08 | 20.90 | 18.70 | 23.10 | — |
| — | 71.20 | 83.70 | 77.45 | +0.92 | 42.3% | 1525 | 42.3% | -0.08 | 22.85 | 17.40 | 28.30 | — |
| — | 68.00 | 78.20 | 73.10 | +0.91 | 42.3% | 1530 | 42.3% | -0.09 | 25.45 | 22.80 | 28.10 | — |
| — | 64.70 | 76.70 | 70.70 | +0.90 | 42.2% | 1535 | 42.2% | -0.10 | 26.40 | 21.00 | 31.80 | — |
| — | 61.70 | 72.60 | 67.15 | +0.90 | 42.2% | 1540 | 42.2% | -0.10 | 29.35 | 27.30 | 31.40 | — |
| — | 57.70 | 69.60 | 63.65 | +0.89 | 42.2% | 1545 | 42.2% | -0.11 | 31.90 | 24.70 | 39.10 | — |
| — | 57.10 | 66.70 | 61.90 | +0.89 | 42.2% | 1550 | 42.2% | -0.11 | 32.75 | 28.50 | 37.00 | — |
| — | 54.20 | 63.70 | 58.95 | +0.88 | 42.2% | 1555 | 42.2% | -0.12 | 34.80 | 30.00 | 39.60 | — |
| — | 47.50 | 61.30 | 54.40 | +0.87 | 42.2% | 1560 | 42.2% | -0.13 | 37.90 | 31.10 | 44.70 | — |
| — | 48.50 | 58.60 | 53.55 | +0.86 | 42.2% | 1565 | 42.2% | -0.14 | 38.45 | 33.50 | 43.40 | — |
| — | 47.00 | 55.60 | 51.30 | +0.86 | 42.2% | 1570 | 42.2% | -0.14 | 40.85 | 35.90 | 45.80 | — |
| — | 39.80 | 53.50 | 46.65 | +0.85 | 42.3% | 1575 | 42.3% | -0.15 | 43.10 | 38.80 | 47.40 | — |
| — | 42.40 | 51.20 | 46.80 | +0.84 | 42.3% | 1580 | 42.3% | -0.16 | 45.95 | 41.90 | 50.00 | — |
| — | 41.00 | 48.90 | 44.95 | +0.83 | 42.3% | 1585 | 42.3% | -0.17 | 48.95 | 44.20 | 53.70 | — |
| — | 36.60 | 46.60 | 41.60 | +0.82 | 42.4% | 1590 | 42.4% | -0.18 | 53.65 | 46.70 | 60.60 | — |
| — | 30.50 | 46.00 | 38.25 | +0.81 | 42.4% | 1595 | 42.4% | -0.19 | 56.55 | 51.10 | 62.00 | — |
| — | 35.00 | 38.80 | 36.90 | +0.80 | 42.5% | 1600 | 42.5% | -0.20 | 57.85 | 52.50 | 63.20 | — |
| — | 32.40 | 36.20 | 34.30 | +0.78 | 42.5% | 1605 | 42.5% | -0.22 | 61.40 | 55.60 | 67.20 | — |
| — | 27.60 | 38.60 | 33.10 | +0.77 | 42.6% | 1610 | 42.6% | -0.23 | 64.35 | 58.70 | 70.00 | — |
| — | 27.50 | 36.80 | 32.15 | — | — | 1615 | 42.7% | -0.24 | 66.90 | 62.10 | 71.70 | — |
| — | 24.20 | 35.10 | 29.65 | +0.75 | 42.7% | 1620 | 42.7% | -0.25 | 70.60 | 65.40 | 75.80 | — |
| — | 23.60 | 33.20 | 28.40 | +0.74 | 42.8% | 1625 | 42.8% | -0.26 | 74.25 | 67.50 | 81.00 | — |
| — | 21.90 | 31.90 | 26.90 | +0.72 | 42.9% | 1630 | 42.9% | -0.28 | 76.50 | 71.50 | 81.50 | — |
| — | 17.00 | 32.80 | 24.90 | +0.71 | 43.0% | 1635 | 43.0% | -0.29 | 81.45 | 74.40 | 88.50 | — |
| — | 19.60 | 26.10 | 22.85 | +0.70 | 43.1% | 1640 | 43.1% | -0.30 | 84.45 | 79.20 | 89.70 | — |
| — | 18.30 | 30.30 | 24.30 | +0.68 | 43.2% | 1645 | 43.2% | -0.32 | 88.40 | 82.90 | 93.90 | — |
| — | 17.40 | 28.80 | 23.10 | +0.67 | 43.3% | 1650 | 43.3% | -0.33 | 92.30 | 86.90 | 97.70 | — |
| — | 13.00 | 28.00 | 20.50 | +0.65 | 43.4% | 1655 | 43.4% | -0.35 | 95.50 | 90.30 | 100.70 | — |
| — | 15.30 | 22.10 | 18.70 | +0.64 | 43.5% | 1660 | 43.5% | -0.36 | 99.65 | 94.20 | 105.10 | — |
| — | 11.80 | 23.00 | 17.40 | +0.62 | 43.6% | 1665 | 43.6% | -0.38 | 104.15 | 98.00 | 110.30 | — |
| — | 9.60 | 21.40 | 15.50 | +0.61 | 43.8% | 1670 | 43.8% | -0.39 | 109.05 | 106.30 | 111.80 | — |
| — | 10.50 | 22.30 | 16.40 | +0.58 | 44.0% | 1680 | 44.0% | -0.42 | 115.60 | 110.10 | 121.10 | — |
| — | 6.40 | 17.70 | 12.05 | +0.53 | 44.4% | 1695 | 44.4% | -0.47 | 129.30 | 124.80 | 133.80 | — |
| — | 7.70 | 17.00 | 12.35 | +0.50 | 44.7% | 1705 | 44.7% | -0.50 | 136.50 | 130.50 | 142.50 | — |
| — | 3.40 | 13.50 | 8.45 | +0.46 | 45.1% | 1720 | 45.1% | -0.55 | 149.95 | 144.40 | 155.50 | — |
| — | 4.90 | 14.10 | 9.50 | +0.40 | 45.7% | 1737.5 | 45.7% | -0.60 | 168.00 | 163.20 | 172.80 | — |
| — | 3.10 | 15.30 | 9.20 | +0.35 | 46.3% | 1755 | 46.3% | -0.65 | 181.75 | 176.50 | 187.00 | — |
| — | 0.65 | 14.40 | 7.53 | +0.32 | 46.8% | 1770 | 46.8% | -0.69 | 196.75 | 190.50 | 203.00 | — |
| — | — | 13.40 | — | +0.27 | 47.5% | 1790 | 47.5% | -0.74 | 216.65 | 209.70 | 223.60 | — |
| — | 0.40 | 13.10 | 6.75 | +0.22 | 48.3% | 1810 | 48.3% | -0.78 | 236.05 | 229.10 | 243.00 | — |
| — | 0.05 | 12.60 | 6.33 | +0.19 | 49.1% | 1830 | 49.1% | -0.82 | 256.10 | 246.20 | 266.00 | — |
| — | — | 12.10 | — | +0.15 | 50.1% | 1855 | 50.1% | -0.86 | 278.60 | 273.60 | 283.60 | — |
| — | — | 11.80 | — | +0.12 | 50.9% | 1875 | 50.9% | -0.88 | 299.45 | 293.30 | 305.60 | — |
| — | — | 2.00 | — | — | — | 1900 | 51.9% | -0.91 | 324.50 | 318.20 | 330.80 | — |
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.