Spot 1679.26
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 333.10 | 349.10 | 341.10 | +1.00 | 57.2% | 1340 | 57.2% | -0.00 | — | — | 10.10 | — |
| — | 308.10 | 323.20 | 315.65 | +1.00 | 54.1% | 1365 | 54.1% | -0.00 | — | — | 10.20 | — |
| — | 283.20 | 297.30 | 290.25 | +1.00 | 51.3% | 1390 | 51.3% | -0.00 | — | — | 0.45 | — |
| — | 258.30 | 271.80 | 265.05 | +1.00 | 48.8% | 1415 | 48.8% | -0.00 | — | — | 1.55 | — |
| — | 238.50 | 251.80 | 245.15 | +0.99 | 47.0% | 1435 | 47.0% | -0.01 | — | — | 3.30 | — |
| — | 218.60 | 230.40 | 224.50 | +0.99 | 45.3% | 1455 | 45.3% | -0.01 | — | — | 1.20 | — |
| — | 198.90 | 213.30 | 206.10 | +0.99 | 43.9% | 1475 | 43.9% | -0.02 | — | — | 1.55 | — |
| — | 179.20 | 193.20 | 186.20 | +0.98 | 42.6% | 1495 | 42.6% | -0.02 | — | — | 2.10 | — |
| — | 159.80 | 173.80 | 166.80 | +0.97 | 41.6% | 1515 | 41.6% | -0.03 | — | — | 3.40 | — |
| — | 145.40 | 159.90 | 152.65 | +0.95 | 40.9% | 1530 | 40.9% | -0.05 | 2.05 | 0.50 | 3.60 | — |
| — | 131.10 | 145.20 | 138.15 | +0.94 | 40.3% | 1545 | 40.3% | -0.06 | 2.52 | 0.85 | 4.20 | — |
| — | 117.20 | 129.60 | 123.40 | +0.91 | 39.8% | 1560 | 39.8% | -0.09 | 3.65 | 1.30 | 6.00 | — |
| — | 111.80 | 120.80 | 116.30 | +0.90 | 39.5% | 1570 | 39.5% | -0.10 | 5.85 | 3.10 | 8.60 | — |
| — | 95.80 | 106.90 | 101.35 | +0.86 | 39.1% | 1585 | 39.1% | -0.14 | 6.97 | 2.75 | 11.20 | — |
| — | 91.50 | 105.20 | 98.35 | +0.85 | 39.0% | 1590 | 39.0% | -0.15 | 9.05 | 6.00 | 12.10 | — |
| — | 85.50 | 99.60 | 92.55 | +0.84 | 38.8% | 1595 | 38.8% | -0.16 | 8.45 | 3.90 | 13.00 | — |
| — | 85.30 | 94.10 | 89.70 | +0.82 | 38.8% | 1600 | 38.8% | -0.18 | 8.90 | 8.00 | 9.80 | — |
| — | 77.20 | 90.70 | 83.95 | +0.81 | 38.7% | 1605 | 38.7% | -0.19 | 11.05 | 7.50 | 14.60 | — |
| — | 73.30 | 87.40 | 80.35 | +0.79 | 38.6% | 1610 | 38.6% | -0.21 | 11.65 | 7.60 | 15.70 | — |
| — | 70.90 | 84.00 | 77.45 | +0.78 | 38.5% | 1615 | 38.5% | -0.22 | 12.35 | 7.80 | 16.90 | — |
| — | 65.40 | 79.80 | 72.60 | +0.76 | 38.4% | 1620 | 38.4% | -0.24 | 13.60 | 9.00 | 18.20 | 20 |
| — | 65.00 | 73.90 | 69.45 | +0.74 | 38.4% | 1625 | 38.4% | -0.26 | 14.90 | 9.70 | 20.10 | — |
| — | 59.40 | 73.30 | 66.35 | — | — | 1630 | — | — | 16.20 | 11.30 | 21.10 | — |
| — | 54.80 | 69.60 | 62.20 | — | — | 1635 | — | — | 16.05 | 12.70 | 19.40 | — |
| — | 50.80 | 64.30 | 57.55 | — | — | 1640 | 38.3% | -0.32 | 17.75 | 14.30 | 21.20 | — |
| — | 48.20 | 62.00 | 55.10 | +0.66 | 38.3% | 1645 | 38.3% | -0.34 | 19.40 | 15.20 | 23.60 | — |
| — | 48.80 | 55.40 | 52.10 | +0.64 | 38.2% | 1650 | 38.2% | -0.36 | 22.95 | 21.30 | 24.60 | — |
| — | 44.10 | 52.00 | 48.05 | +0.62 | 38.2% | 1655 | 38.2% | -0.38 | 25.05 | 20.00 | 30.10 | — |
| — | 38.80 | 53.40 | 46.10 | +0.60 | 38.2% | 1660 | 38.2% | -0.40 | 27.10 | 22.00 | 32.20 | — |
| — | 41.30 | 46.20 | 43.75 | +0.58 | 38.3% | 1665 | 38.3% | -0.42 | 29.20 | 24.00 | 34.40 | — |
| — | 33.30 | 44.10 | 38.70 | +0.56 | 38.3% | 1670 | 38.3% | -0.44 | 31.40 | 26.10 | 36.70 | — |
| — | 31.50 | 44.30 | 37.90 | +0.54 | 38.3% | 1675 | 38.3% | -0.47 | 33.50 | 27.20 | 39.80 | — |
| — | 28.50 | 38.20 | 33.35 | +0.51 | 38.3% | 1680 | 38.3% | -0.49 | 36.90 | 32.10 | 41.70 | — |
| — | 29.00 | 36.20 | 32.60 | +0.49 | 38.4% | 1685 | 38.4% | -0.51 | 39.30 | 34.00 | 44.60 | — |
| — | 23.80 | 34.00 | 28.90 | +0.47 | 38.4% | 1690 | 38.4% | -0.53 | 42.40 | 37.60 | 47.20 | — |
| — | 22.50 | 32.00 | 27.25 | +0.44 | 38.5% | 1695 | 38.5% | -0.56 | 43.65 | 38.20 | 49.10 | — |
| — | 23.20 | 28.90 | 26.05 | +0.42 | 38.6% | 1700 | 38.6% | -0.58 | 47.05 | 40.30 | 53.80 | — |
| — | 19.10 | 28.20 | 23.65 | +0.40 | 38.6% | 1705 | 38.6% | -0.60 | 50.15 | 42.30 | 58.00 | — |
| — | 19.00 | 26.20 | 22.60 | +0.38 | 38.7% | 1710 | 38.7% | -0.63 | 53.75 | 46.00 | 61.50 | — |
| — | 15.30 | 25.20 | 20.25 | +0.36 | 38.8% | 1715 | 38.8% | -0.64 | 56.85 | 49.20 | 64.50 | — |
| — | 17.80 | 23.40 | 20.60 | +0.34 | 38.9% | 1720 | 38.9% | -0.66 | 60.20 | 53.10 | 67.30 | — |
| — | 13.10 | 22.40 | 17.75 | +0.33 | 39.0% | 1722.5 | 39.0% | -0.67 | 61.60 | 54.20 | 69.00 | — |
| — | 12.80 | 21.40 | 17.10 | +0.32 | 39.0% | 1725 | 39.0% | -0.68 | 63.65 | 57.00 | 70.30 | — |
| — | 12.00 | 20.60 | 16.30 | +0.31 | 39.1% | 1727.5 | 39.1% | -0.69 | 66.40 | 59.90 | 72.90 | — |
| — | 11.50 | 20.20 | 15.85 | +0.31 | 39.1% | 1730 | 39.1% | -0.70 | 66.50 | 60.00 | 73.00 | — |
| — | 10.80 | 19.30 | 15.05 | +0.30 | 39.2% | 1732.5 | 39.2% | -0.71 | 68.95 | 62.00 | 75.90 | — |
| — | 9.70 | 22.00 | 15.85 | — | — | 1737.5 | 39.3% | -0.72 | 73.20 | 66.70 | 79.70 | — |
| — | 11.00 | 16.50 | 13.75 | +0.25 | 39.5% | 1745 | 39.5% | -0.75 | 77.40 | 71.70 | 83.10 | — |
| — | 6.10 | 15.40 | 10.75 | +0.22 | 39.8% | 1755 | 39.8% | -0.78 | 85.75 | 78.50 | 93.00 | — |
| — | 6.10 | 10.50 | 8.30 | +0.18 | 40.3% | 1770 | 40.3% | -0.82 | 99.00 | 92.50 | 105.50 | — |
| — | 3.90 | 9.40 | 6.65 | +0.15 | 40.8% | 1785 | 40.8% | -0.85 | 112.55 | 105.80 | 119.30 | — |
| — | 2.05 | 7.00 | 4.53 | +0.12 | 41.3% | 1800 | 41.3% | -0.89 | 125.10 | 119.90 | 130.30 | — |
| — | 0.05 | 6.00 | 3.02 | +0.09 | 42.1% | 1820 | 42.1% | -0.92 | 144.90 | 138.80 | 151.00 | — |
| — | 1.25 | 3.80 | 2.52 | +0.07 | 42.6% | 1835 | 42.6% | -0.93 | 159.15 | 153.10 | 165.20 | — |
| — | 1.15 | 2.30 | 1.73 | +0.05 | 43.4% | 1855 | 43.4% | -0.95 | 176.75 | 170.00 | 183.50 | — |
| — | — | 10.00 | — | +0.04 | 44.4% | 1880 | 44.4% | -0.97 | 201.90 | 195.00 | 208.80 | — |
| — | 0.15 | 1.35 | 0.75 | +0.03 | 45.2% | 1900 | 45.2% | -0.98 | 222.65 | 216.80 | 228.50 | — |
| — | — | 10.70 | — | +0.02 | 46.2% | 1925 | 46.2% | -0.99 | 246.00 | 239.00 | 253.00 | — |
| — | — | 10.50 | — | +0.01 | 47.2% | 1950 | 47.2% | -1.00 | 272.25 | 266.50 | 278.00 | — |
| — | — | 17.30 | — | +0.01 | 48.1% | 1975 | 48.1% | -1.00 | 296.55 | 288.70 | 304.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 49.1% | 2000 | 49.1% | -1.00 | 321.30 | 313.20 | 329.40 | — |
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.