Spot 1712.73
· 434 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 334.40 | 346.60 | 340.50 | +1.00 | 72.1% | 1375 | 72.1% | -0.00 | — | — | 0.45 | — |
| — | 307.80 | 321.70 | 314.75 | +1.00 | 68.4% | 1400 | 68.4% | -0.00 | — | — | 0.50 | — |
| — | 284.10 | 296.00 | 290.05 | +1.00 | 64.8% | 1425 | 64.8% | -0.00 | — | — | 0.25 | — |
| — | 257.50 | 271.70 | 264.60 | +1.00 | 61.5% | 1450 | 61.5% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 234.30 | 246.80 | 240.55 | +0.99 | 58.3% | 1475 | 58.3% | -0.01 | 0.28 | 0.10 | 0.45 | — |
| — | 209.50 | 220.40 | 214.95 | +0.99 | 55.5% | 1500 | 55.5% | -0.01 | 0.40 | 0.20 | 0.60 | — |
| — | 189.60 | 199.80 | 194.70 | +0.99 | 53.4% | 1520 | 53.4% | -0.01 | — | — | 0.85 | — |
| — | 169.90 | 182.40 | 176.15 | +0.98 | 51.5% | 1540 | 51.5% | -0.02 | 0.80 | 0.50 | 1.10 | — |
| — | 150.30 | 162.80 | 156.55 | +0.97 | 49.7% | 1560 | 49.7% | -0.03 | 1.25 | 0.75 | 1.75 | — |
| — | 135.80 | 148.00 | 141.90 | +0.95 | 48.5% | 1575 | 48.5% | -0.05 | 1.77 | 1.10 | 2.45 | — |
| — | 114.80 | 128.60 | 121.70 | +0.93 | 47.1% | 1595 | 47.1% | -0.07 | 2.50 | 1.60 | 3.40 | — |
| — | 101.60 | 115.20 | 108.40 | +0.90 | 46.2% | 1610 | 46.2% | -0.10 | 3.60 | 2.90 | 4.30 | — |
| — | 94.50 | 106.20 | 100.35 | +0.89 | 45.6% | 1620 | 45.6% | -0.12 | 4.40 | 3.60 | 5.20 | — |
| — | 85.10 | 95.60 | 90.35 | +0.86 | 45.1% | 1630 | 45.1% | -0.14 | 5.80 | 4.50 | 7.10 | — |
| — | 76.50 | 86.50 | 81.50 | — | — | 1640 | — | — | 6.85 | 5.80 | 7.90 | — |
| — | 73.20 | 82.40 | 77.80 | +0.81 | 44.5% | 1645 | 44.5% | -0.19 | 8.45 | 6.70 | 10.20 | — |
| — | 69.10 | 79.00 | 74.05 | +0.79 | 44.3% | 1650 | 44.3% | -0.21 | 9.05 | 7.50 | 10.60 | — |
| — | 64.30 | 75.00 | 69.65 | +0.78 | 44.1% | 1655 | 44.1% | -0.22 | 11.70 | 9.00 | 14.40 | — |
| — | 61.30 | 70.90 | 66.10 | +0.76 | 44.0% | 1660 | 44.0% | -0.24 | 11.15 | 9.80 | 12.50 | — |
| — | 57.50 | 67.10 | 62.30 | — | — | 1665 | — | — | 11.95 | 10.90 | 13.00 | — |
| — | 54.90 | 63.30 | 59.10 | — | — | 1670 | — | — | 14.10 | 12.40 | 15.80 | — |
| — | 52.00 | 59.10 | 55.55 | +0.69 | 43.6% | 1675 | 43.6% | -0.31 | 15.15 | 13.70 | 16.60 | — |
| — | 48.20 | 55.00 | 51.60 | +0.67 | 43.5% | 1680 | 43.5% | -0.33 | 16.75 | 15.30 | 18.20 | — |
| — | 45.70 | 50.40 | 48.05 | +0.65 | 43.4% | 1685 | 43.4% | -0.35 | 18.10 | 17.20 | 19.00 | — |
| — | 41.00 | 47.10 | 44.05 | +0.62 | 43.3% | 1690 | 43.3% | -0.38 | 20.20 | 18.80 | 21.60 | — |
| — | 39.60 | 43.30 | 41.45 | +0.61 | 43.3% | 1695 | 43.3% | -0.40 | 23.95 | 20.80 | 27.10 | — |
| — | 36.40 | 40.00 | 38.20 | +0.58 | 43.2% | 1700 | 43.2% | -0.43 | 23.70 | 22.40 | 25.00 | — |
| — | 33.70 | 37.20 | 35.45 | +0.55 | 43.2% | 1705 | 43.2% | -0.45 | 26.50 | 25.10 | 27.90 | — |
| — | 31.10 | 34.60 | 32.85 | +0.52 | 43.2% | 1710 | 43.2% | -0.47 | 28.75 | 27.50 | 30.00 | — |
| — | 28.60 | 32.10 | 30.35 | +0.50 | 43.2% | 1715 | 43.2% | -0.50 | 31.40 | 30.00 | 32.80 | — |
| — | 26.30 | 29.70 | 28.00 | +0.47 | 43.2% | 1720 | 43.2% | -0.53 | 34.00 | 32.60 | 35.40 | — |
| — | 25.20 | 28.60 | 26.90 | +0.47 | 43.2% | 1722.5 | 43.2% | -0.53 | 37.80 | 34.00 | 41.60 | — |
| — | 24.60 | 27.50 | 26.05 | +0.45 | 43.2% | 1725 | 43.2% | -0.55 | 36.80 | 35.40 | 38.20 | — |
| — | 23.60 | 26.40 | 25.00 | +0.43 | 43.2% | 1727.5 | 43.2% | -0.56 | 40.55 | 36.80 | 44.30 | — |
| — | 22.50 | 25.30 | 23.90 | +0.42 | 43.2% | 1730 | 43.2% | -0.58 | 42.10 | 38.30 | 45.90 | — |
| — | 21.50 | 24.30 | 22.90 | +0.41 | 43.2% | 1732.5 | 43.2% | -0.59 | 43.60 | 39.80 | 47.40 | — |
| — | 20.60 | 23.30 | 21.95 | +0.40 | 43.3% | 1735 | 43.3% | -0.60 | 43.10 | 41.30 | 44.90 | — |
| — | 19.60 | 22.40 | 21.00 | +0.39 | 43.3% | 1737.5 | 43.3% | -0.62 | 45.20 | 42.70 | 47.70 | — |
| — | 18.70 | 21.50 | 20.10 | +0.37 | 43.3% | 1740 | 43.3% | -0.63 | 45.85 | 43.90 | 47.80 | — |
| — | 17.80 | 20.60 | 19.20 | +0.37 | 43.3% | 1742.5 | 43.3% | -0.64 | 47.95 | 45.20 | 50.70 | — |
| — | 16.80 | 19.70 | 18.25 | +0.35 | 43.4% | 1745 | 43.4% | -0.64 | 49.15 | 46.50 | 51.80 | — |
| — | 15.50 | 18.10 | 16.80 | +0.34 | 43.4% | 1750 | 43.4% | -0.67 | 53.95 | 49.10 | 58.80 | — |
| — | 14.20 | 16.60 | 15.40 | +0.31 | 43.5% | 1755 | 43.5% | -0.69 | 55.25 | 51.90 | 58.60 | — |
| — | 12.80 | 15.20 | 14.00 | +0.29 | 43.6% | 1760 | 43.6% | -0.71 | 58.85 | 54.90 | 62.80 | — |
| — | 11.60 | 13.90 | 12.75 | +0.26 | 43.7% | 1765 | 43.7% | -0.73 | 62.65 | 58.10 | 67.20 | — |
| — | 10.50 | 12.60 | 11.55 | +0.24 | 43.8% | 1770 | 43.8% | -0.75 | 66.75 | 61.90 | 71.60 | — |
| — | 9.60 | 11.40 | 10.50 | +0.23 | 43.9% | 1775 | 43.9% | -0.77 | 70.75 | 65.70 | 75.80 | — |
| — | 7.60 | 9.60 | 8.60 | +0.20 | 44.2% | 1785 | 44.2% | -0.80 | 79.00 | 73.90 | 84.10 | — |
| — | 6.20 | 8.00 | 7.10 | +0.16 | 44.5% | 1795 | 44.5% | -0.83 | 88.50 | 82.30 | 94.70 | — |
| — | 4.10 | 6.10 | 5.10 | +0.12 | 45.0% | 1810 | — | — | 100.70 | 95.50 | 105.90 | — |
| — | 3.10 | 4.70 | 3.90 | — | — | 1825 | — | — | 115.95 | 109.20 | 122.70 | — |
| — | 1.65 | 3.40 | 2.52 | +0.07 | 46.5% | 1845 | — | — | 134.30 | 128.00 | 140.60 | — |
| — | 0.65 | 2.60 | 1.62 | — | — | 1860 | 47.3% | -0.95 | 147.95 | 140.70 | 155.20 | — |
| — | 0.80 | 1.45 | 1.12 | — | — | 1885 | 48.7% | -0.97 | 172.20 | 165.00 | 179.40 | — |
| — | 0.40 | 1.05 | 0.72 | +0.02 | 49.9% | 1905 | 49.9% | -0.98 | 192.00 | 184.70 | 199.30 | — |
| — | 0.30 | 0.65 | 0.47 | +0.01 | 51.6% | 1930 | — | — | 216.80 | 209.60 | 224.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 53.0% | 1950 | 53.0% | -0.99 | 237.10 | 229.50 | 244.70 | — |
| — | — | 0.75 | — | +0.01 | 55.3% | 1980 | — | — | 266.75 | 259.50 | 274.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 56.9% | 2000 | 56.9% | -1.00 | 286.75 | 279.50 | 294.00 | — |
| — | — | 0.65 | — | +0.00 | 59.3% | 2030 | 59.3% | -1.00 | 317.60 | 309.50 | 325.70 | — |
| — | — | 1.15 | — | +0.00 | 61.7% | 2060 | 61.7% | -1.00 | 348.60 | 339.50 | 357.70 | — |
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.