Spot 1629.69
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.70 | 148.40 | 141.55 | +0.99 | 72.1% | 1490 | 72.1% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 94.80 | 106.40 | 100.60 | +0.98 | 56.4% | 1530 | 56.4% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 84.80 | 98.00 | 91.40 | +0.98 | 52.7% | 1540 | — | — | 0.45 | 0.20 | 0.70 | — |
| — | 74.90 | 85.70 | 80.30 | +0.97 | 49.3% | 1550 | 49.3% | -0.03 | 0.45 | 0.30 | 0.60 | — |
| — | 66.00 | 77.10 | 71.55 | +0.96 | 46.6% | 1560 | 46.6% | -0.04 | 0.80 | 0.45 | 1.15 | — |
| — | 57.70 | 66.90 | 62.30 | +0.95 | 44.3% | 1570 | 44.3% | -0.05 | 1.07 | 0.70 | 1.45 | — |
| — | 46.40 | 57.90 | 52.15 | +0.92 | 42.4% | 1580 | 42.4% | -0.08 | 1.57 | 1.25 | 1.90 | — |
| — | 38.30 | 45.00 | 41.65 | +0.87 | 40.7% | 1590 | 40.7% | -0.13 | 2.12 | 1.55 | 2.70 | — |
| — | 28.50 | 39.00 | 33.75 | +0.81 | 39.8% | 1600 | 39.8% | -0.19 | 3.55 | 3.00 | 4.10 | — |
| — | 24.60 | 29.80 | 27.20 | +0.72 | 39.9% | 1610 | 39.9% | -0.28 | 6.60 | 5.10 | 8.10 | — |
| — | 17.00 | 20.90 | 18.95 | +0.61 | 40.6% | 1620 | 40.6% | -0.39 | 9.35 | 8.60 | 10.10 | — |
| — | 12.70 | 16.00 | 14.35 | +0.50 | 41.3% | 1630 | 41.3% | -0.50 | 15.05 | 13.30 | 16.80 | — |
| — | 8.90 | 12.00 | 10.45 | +0.39 | 41.3% | 1640 | 41.3% | -0.61 | 20.55 | 19.10 | 22.00 | — |
| — | 5.70 | 7.30 | 6.50 | +0.29 | 41.0% | 1650 | 41.0% | -0.72 | 24.95 | 21.80 | 28.10 | — |
| — | 2.50 | 5.30 | 3.90 | +0.20 | 41.0% | 1660 | 41.0% | -0.80 | 34.00 | 30.10 | 37.90 | — |
| — | 2.80 | 4.00 | 3.40 | +0.16 | 41.2% | 1665 | 41.2% | -0.84 | 38.00 | 33.10 | 42.90 | — |
| — | 2.10 | 2.70 | 2.40 | +0.13 | 41.5% | 1670 | 41.5% | -0.87 | 40.35 | 33.70 | 47.00 | — |
| — | 1.50 | 2.75 | 2.12 | +0.10 | 42.0% | 1675 | 42.0% | -0.90 | 46.65 | 40.90 | 52.40 | — |
| — | 1.05 | 2.30 | 1.68 | +0.08 | 42.7% | 1680 | 42.7% | -0.92 | 50.10 | 44.20 | 56.00 | — |
| — | 1.05 | 1.50 | 1.27 | +0.07 | 43.5% | 1685 | 43.5% | -0.93 | 55.85 | 49.90 | 61.80 | — |
| — | 0.50 | 1.30 | 0.90 | +0.05 | 44.3% | 1690 | 44.3% | -0.95 | 60.05 | 54.30 | 65.80 | — |
| — | 0.50 | 1.00 | 0.75 | +0.05 | 45.3% | 1695 | 45.3% | -0.96 | 65.40 | 59.60 | 71.20 | — |
| — | 0.35 | 0.80 | 0.57 | +0.04 | 46.4% | 1700 | 46.4% | -0.96 | 69.75 | 64.30 | 75.20 | — |
| — | 0.10 | 0.90 | 0.50 | +0.03 | 47.5% | 1705 | 47.5% | -0.97 | 75.15 | 70.70 | 79.60 | — |
| 87 | 0.05 | 0.60 | 0.33 | +0.03 | 48.5% | 1710 | 48.5% | -0.98 | 80.55 | 76.30 | 84.80 | 127 |
| — | — | 0.70 | — | +0.01 | 53.2% | 1735 | 53.2% | -0.99 | 104.75 | 99.70 | 109.80 | 57 |
| 293 | — | 0.10 | — | +0.01 | 55.1% | 1750 | 55.1% | -1.00 | 119.30 | 113.60 | 125.00 | 130 |
| 372 | — | 0.35 | — | +0.00 | 56.5% | 1765 | 56.5% | -1.00 | 135.05 | 129.10 | 141.00 | 11 |
| 406 | — | 0.10 | — | +0.00 | 57.3% | 1780 | 57.3% | -1.00 | 149.25 | 143.70 | 154.80 | 23 |
| 17 | — | 0.25 | — | +0.00 | 57.8% | 1795 | 57.8% | -1.00 | 164.85 | 158.70 | 171.00 | 0 |
| 220 | — | 0.80 | — | +0.00 | 58.2% | 1880 | 58.2% | -1.00 | 249.85 | 243.70 | 256.00 | — |
| 559 | — | 5.10 | — | +0.00 | 58.3% | 1900 | 58.3% | -1.00 | 269.25 | 263.70 | 274.80 | — |
| 13 | — | 17.00 | — | +0.00 | 58.9% | 1950 | 58.9% | -1.00 | 319.85 | 313.70 | 326.00 | 0 |
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.