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 | |
| 0 | 316.80 | 335.00 | 325.90 | +1.00 | 54.2% | 1305 | 54.2% | -0.00 | — | — | 15.40 | 15 |
| 0 | 292.60 | 310.10 | 301.35 | +1.00 | 52.6% | 1330 | 52.6% | -0.00 | — | — | 8.80 | 20 |
| 1 | 275.60 | 286.60 | 281.10 | +0.99 | 51.3% | 1350 | 51.3% | -0.01 | — | — | 1.25 | — |
| — | 251.10 | 261.80 | 256.45 | +0.99 | 49.7% | 1375 | 49.7% | -0.01 | 0.42 | 0.10 | 0.75 | — |
| — | 231.30 | 241.90 | 236.60 | +0.99 | 48.4% | 1395 | 48.4% | -0.01 | — | — | 0.85 | — |
| — | 211.50 | 223.60 | 217.55 | +0.98 | 47.0% | 1415 | 47.0% | -0.02 | 1.12 | 0.35 | 1.90 | — |
| — | 191.50 | 205.40 | 198.45 | +0.97 | 45.7% | 1435 | 45.7% | -0.03 | 1.18 | 0.60 | 1.75 | — |
| — | 172.00 | 186.20 | 179.10 | +0.96 | 44.4% | 1455 | 44.4% | -0.04 | 1.68 | 1.15 | 2.20 | — |
| — | 157.90 | 169.60 | 163.75 | +0.95 | 43.5% | 1470 | 43.5% | -0.05 | 2.25 | 1.40 | 3.10 | — |
| — | 138.90 | 152.00 | 145.45 | +0.93 | 42.4% | 1490 | 42.4% | -0.07 | 3.05 | 2.20 | 3.90 | — |
| — | 124.90 | 136.50 | 130.70 | +0.91 | 41.6% | 1505 | 41.6% | -0.09 | 3.95 | 3.10 | 4.80 | — |
| — | 115.70 | 127.30 | 121.50 | +0.89 | 41.1% | 1515 | 41.1% | -0.11 | 4.75 | 3.90 | 5.60 | — |
| — | 102.50 | 113.70 | 108.10 | +0.86 | 40.4% | 1530 | 40.4% | -0.14 | 6.25 | 5.40 | 7.10 | — |
| — | 93.80 | 105.00 | 99.40 | +0.84 | 40.0% | 1540 | 40.0% | -0.16 | 7.55 | 6.70 | 8.40 | — |
| — | 90.60 | 100.30 | 95.45 | +0.83 | 39.8% | 1545 | 39.8% | -0.17 | 8.25 | 7.40 | 9.10 | — |
| — | 86.40 | 96.10 | 91.25 | +0.82 | 39.6% | 1550 | — | — | 9.20 | 8.40 | 10.00 | — |
| — | 82.70 | 92.70 | 87.70 | — | — | 1555 | 39.5% | -0.20 | 10.05 | 9.20 | 10.90 | — |
| — | 77.40 | 89.70 | 83.55 | +0.79 | 39.3% | 1560 | 39.3% | -0.21 | 11.05 | 10.20 | 11.90 | — |
| — | 74.00 | 85.70 | 79.85 | +0.77 | 39.2% | 1565 | 39.2% | -0.23 | 12.35 | 11.30 | 13.40 | — |
| — | 70.60 | 81.30 | 75.95 | +0.75 | 39.1% | 1570 | 39.1% | -0.25 | 13.85 | 12.50 | 15.20 | — |
| — | 67.40 | 77.10 | 72.25 | +0.74 | 39.0% | 1575 | 39.0% | -0.26 | 14.85 | 13.80 | 15.90 | — |
| — | 64.30 | 72.90 | 68.60 | +0.72 | 38.9% | 1580 | 38.9% | -0.28 | 16.00 | 15.10 | 16.90 | — |
| — | 61.70 | 68.80 | 65.25 | +0.70 | 38.8% | 1585 | 38.8% | -0.30 | 17.55 | 16.60 | 18.50 | — |
| — | 58.50 | 64.80 | 61.65 | +0.68 | 38.7% | 1590 | 38.7% | -0.32 | 19.10 | 18.20 | 20.00 | — |
| — | 55.60 | 60.00 | 57.80 | +0.66 | 38.6% | 1595 | 38.6% | -0.34 | 20.95 | 19.90 | 22.00 | — |
| — | 53.10 | 57.10 | 55.10 | +0.64 | 38.6% | 1600 | 38.6% | -0.36 | 22.65 | 21.70 | 23.60 | — |
| — | 49.50 | 53.40 | 51.45 | +0.62 | 38.5% | 1605 | 38.5% | -0.38 | 24.95 | 23.60 | 26.30 | — |
| — | 45.50 | 49.80 | 47.65 | +0.60 | 38.5% | 1610 | 38.5% | -0.40 | 26.75 | 25.60 | 27.90 | — |
| — | 42.70 | 46.80 | 44.75 | +0.58 | 38.5% | 1615 | 38.5% | -0.42 | 28.75 | 26.60 | 30.90 | — |
| — | 38.80 | 44.00 | 41.40 | +0.56 | 38.4% | 1620 | 38.4% | -0.44 | 33.05 | 30.00 | 36.10 | — |
| — | 37.40 | 41.40 | 39.40 | +0.54 | 38.4% | 1625 | 38.4% | -0.46 | 33.95 | 32.40 | 35.50 | — |
| — | 32.50 | 38.80 | 35.65 | +0.52 | 38.4% | 1630 | 38.4% | -0.49 | 36.00 | 34.80 | 37.20 | — |
| — | 32.10 | 36.40 | 34.25 | +0.49 | 38.4% | 1635 | 38.4% | -0.51 | 38.60 | 37.40 | 39.80 | — |
| — | 29.80 | 34.10 | 31.95 | +0.47 | 38.5% | 1640 | 38.5% | -0.53 | 41.25 | 40.10 | 42.40 | — |
| — | 27.40 | 31.90 | 29.65 | +0.45 | 38.5% | 1645 | 38.5% | -0.55 | 44.10 | 42.90 | 45.30 | — |
| — | 27.10 | 29.90 | 28.50 | +0.43 | 38.5% | 1650 | 38.5% | -0.57 | 48.65 | 45.80 | 51.50 | — |
| — | 22.10 | 30.30 | 26.20 | +0.41 | 38.6% | 1655 | 38.6% | -0.59 | 50.55 | 47.30 | 53.80 | — |
| — | 23.70 | 26.00 | 24.85 | +0.39 | 38.6% | 1660 | 38.6% | -0.61 | 53.90 | 51.60 | 56.20 | — |
| — | 21.20 | 24.20 | 22.70 | +0.37 | 38.7% | 1665 | 38.7% | -0.63 | 56.50 | 54.30 | 58.70 | — |
| — | 17.90 | 22.50 | 20.20 | +0.35 | 38.7% | 1670 | 38.7% | -0.65 | 59.65 | 56.90 | 62.40 | — |
| — | 18.90 | 20.90 | 19.90 | +0.33 | 38.8% | 1675 | 38.8% | -0.67 | 63.20 | 59.80 | 66.60 | — |
| — | 17.90 | 19.30 | 18.60 | +0.31 | 38.9% | 1680 | 38.9% | -0.69 | 65.80 | 62.70 | 68.90 | — |
| — | 16.00 | 18.10 | 17.05 | +0.29 | 39.0% | 1685 | 39.0% | -0.71 | 69.45 | 65.80 | 73.10 | — |
| — | 14.80 | 16.80 | 15.80 | +0.28 | 39.0% | 1690 | 39.0% | -0.73 | 73.15 | 69.00 | 77.30 | — |
| — | 13.60 | 15.50 | 14.55 | +0.26 | 39.1% | 1695 | 39.1% | -0.74 | 77.30 | 73.00 | 81.60 | — |
| — | 12.00 | 14.00 | 13.00 | +0.25 | 39.2% | 1700 | 39.2% | -0.76 | 81.30 | 76.70 | 85.90 | — |
| — | 11.10 | 13.30 | 12.20 | +0.23 | 39.3% | 1705 | 39.3% | -0.77 | 85.55 | 80.70 | 90.40 | — |
| — | 8.40 | 12.30 | 10.35 | +0.22 | 39.4% | 1710 | 39.4% | -0.79 | 89.20 | 83.60 | 94.80 | — |
| — | 8.40 | 10.20 | 9.30 | +0.18 | 39.7% | 1722.5 | 39.7% | -0.82 | 100.00 | 93.70 | 106.30 | — |
| — | 6.70 | 8.40 | 7.55 | +0.16 | 40.0% | 1735 | 40.0% | -0.85 | 110.65 | 106.00 | 115.30 | — |
| — | 4.80 | 6.00 | 5.40 | +0.12 | 40.4% | 1750 | 40.4% | -0.88 | 124.60 | 119.40 | 129.80 | — |
| — | 3.80 | 5.50 | 4.65 | +0.10 | 40.8% | 1765 | 40.8% | -0.90 | 138.35 | 132.40 | 144.30 | — |
| — | 2.85 | 4.50 | 3.67 | +0.08 | 41.2% | 1780 | 41.2% | -0.93 | 152.25 | 146.40 | 158.10 | — |
| — | 2.15 | 3.00 | 2.58 | +0.06 | 41.7% | 1795 | 41.7% | -0.94 | 166.65 | 160.80 | 172.50 | — |
| — | 1.50 | 3.20 | 2.35 | +0.05 | 42.3% | 1815 | 42.3% | -0.96 | 186.40 | 180.90 | 191.90 | — |
| — | 1.00 | 3.20 | 2.10 | +0.03 | 43.0% | 1835 | 43.0% | -0.97 | 205.55 | 199.70 | 211.40 | — |
| — | 0.65 | 2.40 | 1.52 | +0.02 | 43.7% | 1855 | 43.7% | -0.98 | 225.50 | 216.90 | 234.10 | — |
| — | 0.30 | 2.10 | 1.20 | — | — | 1880 | 44.7% | -0.99 | 250.45 | 241.90 | 259.00 | — |
| — | 0.15 | 0.90 | 0.53 | +0.01 | 45.5% | 1900 | 45.5% | -1.00 | 270.10 | 262.30 | 277.90 | — |
| — | — | 10.40 | — | — | — | 1925 | — | — | 295.25 | 289.40 | 301.10 | — |
| — | — | 10.50 | — | +0.01 | 47.7% | 1950 | 47.7% | -1.00 | 320.25 | 314.40 | 326.10 | — |
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.