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 | |
| — | 334.90 | 349.00 | 341.95 | +0.99 | 51.0% | 1340 | 51.0% | -0.01 | — | — | 1.30 | — |
| — | 310.20 | 324.10 | 317.15 | +0.99 | 49.2% | 1365 | 49.2% | -0.01 | — | — | 4.50 | — |
| — | 286.00 | 298.30 | 292.15 | +0.98 | 47.6% | 1390 | 47.6% | -0.02 | 2.85 | 0.70 | 5.00 | — |
| — | 260.90 | 274.10 | 267.50 | +0.98 | 46.1% | 1415 | 46.1% | -0.03 | 2.08 | 1.05 | 3.10 | — |
| — | 241.40 | 255.10 | 248.25 | +0.97 | 45.0% | 1435 | 45.0% | -0.03 | 3.75 | 1.50 | 6.00 | — |
| — | 222.10 | 238.00 | 230.05 | +0.96 | 44.0% | 1455 | 44.0% | -0.04 | — | — | 13.10 | 13 |
| 4 | 202.90 | 217.60 | 210.25 | +0.95 | 43.1% | 1475 | 43.1% | -0.06 | — | — | 6.10 | — |
| — | 184.00 | 198.30 | 191.15 | +0.93 | 42.3% | 1495 | — | — | 5.22 | 0.85 | 9.60 | — |
| — | 165.60 | 179.70 | 172.65 | — | — | 1515 | — | — | 6.78 | 2.45 | 11.10 | — |
| — | 155.10 | 165.50 | 160.30 | — | — | 1530 | — | — | 8.45 | 3.90 | 13.00 | — |
| — | 138.00 | 152.00 | 145.00 | — | — | 1545 | 40.8% | -0.14 | 9.05 | 5.70 | 12.40 | — |
| — | 126.00 | 140.30 | 133.15 | +0.84 | 40.5% | 1560 | 40.5% | -0.16 | 12.50 | 7.80 | 17.20 | — |
| — | 118.00 | 131.30 | 124.65 | +0.82 | 40.3% | 1570 | 40.3% | -0.18 | 14.25 | 9.40 | 19.10 | — |
| — | 106.00 | 119.20 | 112.60 | +0.78 | 40.1% | 1585 | 40.1% | -0.22 | 17.45 | 12.00 | 22.90 | — |
| — | 102.00 | 115.90 | 108.95 | +0.77 | 40.0% | 1590 | 40.0% | -0.23 | 17.05 | 13.30 | 20.80 | — |
| — | 98.90 | 113.20 | 106.05 | +0.76 | 39.9% | 1595 | 39.9% | -0.24 | 18.60 | 12.10 | 25.10 | — |
| — | 95.20 | 106.70 | 100.95 | +0.75 | 39.9% | 1600 | 39.9% | -0.25 | 19.60 | 15.60 | 23.60 | — |
| — | 93.30 | 105.30 | 99.30 | +0.74 | 39.8% | 1605 | 39.8% | -0.27 | 22.35 | 16.90 | 27.80 | — |
| — | 86.20 | 101.50 | 93.85 | +0.72 | 39.8% | 1610 | 39.8% | -0.28 | 23.70 | 18.10 | 29.30 | — |
| — | 84.00 | 96.30 | 90.15 | +0.71 | 39.7% | 1615 | 39.7% | -0.29 | 25.25 | 19.70 | 30.80 | — |
| — | 83.20 | 93.60 | 88.40 | +0.70 | 39.7% | 1620 | 39.7% | -0.31 | 26.80 | 21.10 | 32.50 | — |
| — | 78.90 | 91.50 | 85.20 | +0.69 | 39.6% | 1625 | 39.6% | -0.32 | 28.10 | 23.00 | 33.20 | — |
| — | 72.40 | 85.90 | 79.15 | +0.67 | 39.6% | 1630 | 39.6% | -0.33 | 30.15 | 24.30 | 36.00 | — |
| — | 70.00 | 83.80 | 76.90 | +0.66 | 39.6% | 1635 | 39.6% | -0.34 | 32.10 | 26.20 | 38.00 | — |
| — | 67.30 | 81.60 | 74.45 | +0.64 | 39.6% | 1640 | 39.6% | -0.36 | 33.95 | 28.10 | 39.80 | — |
| — | 64.00 | 79.20 | 71.60 | +0.63 | 39.6% | 1645 | 39.6% | -0.37 | 36.00 | 30.00 | 42.00 | — |
| — | 60.80 | 75.90 | 68.35 | +0.61 | 39.6% | 1650 | 39.6% | -0.39 | 38.95 | 34.00 | 43.90 | — |
| — | 58.10 | 73.00 | 65.55 | +0.60 | 39.6% | 1655 | 39.6% | -0.40 | 40.10 | 34.00 | 46.20 | — |
| — | 55.30 | 71.00 | 63.15 | +0.58 | 39.6% | 1660 | 39.6% | -0.42 | 42.35 | 38.00 | 46.70 | — |
| — | 52.70 | 65.00 | 58.85 | +0.57 | 39.6% | 1665 | 39.6% | -0.43 | 44.40 | 40.00 | 48.80 | — |
| — | 50.50 | 63.60 | 57.05 | +0.55 | 39.6% | 1670 | 39.6% | -0.45 | 47.00 | 42.00 | 52.00 | — |
| — | 47.70 | 62.60 | 55.15 | +0.54 | 39.6% | 1675 | 39.6% | -0.47 | 48.35 | 41.00 | 55.70 | — |
| — | 45.30 | 60.70 | 53.00 | +0.52 | 39.6% | 1680 | 39.6% | -0.49 | 51.75 | 48.00 | 55.50 | — |
| — | 43.20 | 54.00 | 48.60 | +0.51 | 39.7% | 1685 | 39.7% | -0.50 | 55.10 | 50.00 | 60.20 | — |
| — | 40.50 | 52.00 | 46.25 | +0.49 | 39.7% | 1690 | 39.7% | -0.51 | 56.85 | 49.80 | 63.90 | — |
| — | 38.60 | 50.00 | 44.30 | +0.48 | 39.8% | 1695 | 39.8% | -0.53 | 59.35 | 54.80 | 63.90 | — |
| — | 38.90 | 48.00 | 43.45 | +0.46 | 39.8% | 1700 | 39.8% | -0.54 | 61.95 | 57.40 | 66.50 | — |
| — | 34.70 | 46.00 | 40.35 | +0.44 | 39.8% | 1705 | 39.8% | -0.56 | 64.90 | 60.00 | 69.80 | — |
| — | 32.80 | 44.00 | 38.40 | +0.43 | 39.9% | 1710 | 39.9% | -0.58 | 67.85 | 63.20 | 72.50 | — |
| — | 31.00 | 42.00 | 36.50 | +0.41 | 40.0% | 1715 | 40.0% | -0.59 | 70.80 | 65.90 | 75.70 | — |
| — | 32.40 | 38.40 | 35.40 | +0.40 | 40.0% | 1720 | 40.0% | -0.60 | 74.35 | 67.30 | 81.40 | — |
| — | 27.40 | 38.00 | 32.70 | +0.39 | 40.1% | 1725 | 40.1% | -0.61 | 78.90 | 73.10 | 84.70 | — |
| — | 26.60 | 37.70 | 32.15 | +0.38 | 40.1% | 1727.5 | 40.1% | -0.62 | 79.30 | 72.00 | 86.60 | — |
| — | 25.80 | 36.80 | 31.30 | +0.37 | 40.2% | 1730 | 40.2% | -0.63 | 80.15 | 74.10 | 86.20 | — |
| — | 24.90 | 36.00 | 30.45 | +0.37 | 40.2% | 1732.5 | 40.2% | -0.64 | 82.00 | 76.00 | 88.00 | — |
| — | 21.30 | 32.10 | 26.70 | +0.34 | 40.4% | 1745 | 40.4% | -0.67 | 90.50 | 84.50 | 96.50 | — |
| — | 18.90 | 29.30 | 24.10 | +0.31 | 40.6% | 1755 | 40.6% | -0.69 | 98.75 | 92.00 | 105.50 | — |
| — | 15.50 | 25.30 | 20.40 | +0.27 | 40.9% | 1770 | 40.9% | -0.73 | 110.95 | 104.00 | 117.90 | — |
| — | 12.60 | 22.40 | 17.50 | +0.24 | 41.2% | 1785 | 41.2% | -0.76 | 122.80 | 116.00 | 129.60 | — |
| — | 10.10 | 19.60 | 14.85 | +0.21 | 41.6% | 1800 | 41.6% | -0.79 | 134.05 | 127.80 | 140.30 | — |
| 11 | 7.10 | 19.50 | 13.30 | +0.18 | 42.1% | 1820 | 42.1% | -0.83 | 152.05 | 145.10 | 159.00 | — |
| — | 5.50 | 14.70 | 10.10 | +0.16 | 42.5% | 1835 | 42.5% | -0.85 | 164.90 | 157.20 | 172.60 | — |
| — | 3.80 | 12.60 | 8.20 | +0.13 | 43.1% | 1855 | 43.1% | -0.88 | 183.30 | 176.40 | 190.20 | — |
| — | 1.85 | 16.50 | 9.18 | +0.11 | 43.9% | 1880 | 43.9% | -0.90 | 206.15 | 198.50 | 213.80 | — |
| — | 1.25 | 6.40 | 3.83 | +0.09 | 44.6% | 1900 | 44.6% | -0.92 | 223.50 | 218.00 | 229.00 | — |
| — | — | 8.20 | — | +0.07 | 45.5% | 1925 | 45.5% | -0.94 | 247.10 | 241.20 | 253.00 | — |
| — | — | 7.30 | — | +0.06 | 46.4% | 1950 | 46.4% | -0.95 | 272.20 | 264.80 | 279.60 | — |
| — | — | 11.50 | — | +0.05 | 47.3% | 1975 | 47.3% | -0.96 | 296.15 | 290.00 | 302.30 | — |
| — | — | 10.00 | — | +0.04 | 48.2% | 2000 | 48.2% | -0.97 | 320.65 | 314.50 | 326.80 | — |
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.