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 | |
| — | 335.70 | 348.30 | 342.00 | +0.99 | 54.3% | 1375 | 54.3% | -0.01 | 0.65 | 0.15 | 1.15 | — |
| — | 307.80 | 323.40 | 315.60 | +0.99 | 53.0% | 1400 | 53.0% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 286.30 | 298.70 | 292.50 | +0.98 | 51.7% | 1425 | 51.7% | -0.02 | 1.02 | 0.70 | 1.35 | — |
| — | 261.80 | 274.20 | 268.00 | +0.98 | 50.3% | 1450 | 50.3% | -0.03 | 1.45 | 1.00 | 1.90 | — |
| — | 234.10 | 249.80 | 241.95 | +0.96 | 49.0% | 1475 | 49.0% | -0.04 | 1.98 | 1.05 | 2.90 | — |
| — | 212.40 | 222.10 | 217.25 | +0.95 | 47.6% | 1500 | 47.6% | -0.05 | 2.65 | 2.30 | 3.00 | — |
| — | 194.00 | 204.00 | 199.00 | +0.94 | 46.5% | 1520 | 46.5% | -0.06 | 3.60 | 2.90 | 4.30 | — |
| — | 175.20 | 186.00 | 180.60 | +0.92 | 45.5% | 1540 | 45.5% | -0.08 | 4.75 | 4.20 | 5.30 | — |
| — | 157.00 | 165.90 | 161.45 | +0.90 | 44.6% | 1560 | 44.6% | -0.10 | 6.20 | 5.10 | 7.30 | — |
| — | 143.90 | 155.90 | 149.90 | +0.88 | 44.0% | 1575 | 44.0% | -0.13 | 7.80 | 7.10 | 8.50 | — |
| — | 126.70 | 136.80 | 131.75 | +0.84 | 43.3% | 1595 | 43.3% | -0.16 | 10.20 | 9.10 | 11.30 | — |
| — | 111.70 | 126.50 | 119.10 | +0.81 | 42.8% | 1610 | 42.8% | -0.19 | 12.65 | 11.50 | 13.80 | — |
| — | 105.80 | 116.50 | 111.15 | +0.79 | 42.5% | 1620 | 42.5% | -0.21 | 16.05 | 13.50 | 18.60 | — |
| — | 98.30 | 108.90 | 103.60 | +0.77 | 42.2% | 1630 | 42.2% | -0.23 | 18.85 | 15.70 | 22.00 | — |
| — | 92.00 | 100.90 | 96.45 | +0.74 | 42.0% | 1640 | 42.0% | -0.26 | 19.50 | 18.10 | 20.90 | — |
| — | 87.20 | 97.90 | 92.55 | +0.73 | 41.9% | 1645 | 41.9% | -0.28 | 21.50 | 19.50 | 23.50 | — |
| — | 84.10 | 93.90 | 89.00 | +0.71 | 41.8% | 1650 | 41.8% | -0.29 | 22.25 | 20.90 | 23.60 | — |
| — | 81.00 | 89.90 | 85.45 | +0.70 | 41.7% | 1655 | 41.7% | -0.30 | 23.85 | 22.40 | 25.30 | — |
| — | 78.00 | 86.10 | 82.05 | +0.68 | 41.6% | 1660 | 41.6% | -0.32 | 26.55 | 24.00 | 29.10 | — |
| — | 75.20 | 82.30 | 78.75 | +0.67 | 41.6% | 1665 | 41.6% | -0.33 | 27.05 | 25.60 | 28.50 | — |
| — | 72.40 | 78.50 | 75.45 | +0.65 | 41.5% | 1670 | 41.5% | -0.34 | 30.65 | 27.40 | 33.90 | — |
| — | 64.80 | 74.20 | 69.50 | +0.64 | 41.4% | 1675 | 41.4% | -0.36 | 30.65 | 29.20 | 32.10 | — |
| — | 65.60 | 71.20 | 68.40 | +0.62 | 41.4% | 1680 | 41.4% | -0.38 | 34.45 | 31.10 | 37.80 | — |
| — | 61.20 | 67.70 | 64.45 | +0.61 | 41.3% | 1685 | 41.3% | -0.39 | 34.60 | 33.20 | 36.00 | — |
| — | 58.70 | 64.30 | 61.50 | +0.59 | 41.3% | 1690 | 41.3% | -0.41 | 36.85 | 35.20 | 38.50 | — |
| — | 56.80 | 61.30 | 59.05 | +0.58 | 41.3% | 1695 | 41.3% | -0.42 | 40.65 | 37.30 | 44.00 | — |
| — | 54.40 | 58.50 | 56.45 | +0.56 | 41.2% | 1700 | 41.2% | -0.44 | 42.95 | 39.60 | 46.30 | — |
| — | 51.80 | 55.90 | 53.85 | +0.54 | 41.2% | 1705 | 41.2% | -0.46 | 44.50 | 41.90 | 47.10 | — |
| — | 49.10 | 53.30 | 51.20 | +0.53 | 41.2% | 1710 | 41.2% | -0.47 | 47.75 | 44.40 | 51.10 | — |
| — | 46.90 | 50.80 | 48.85 | +0.51 | 41.2% | 1715 | 41.2% | -0.49 | 50.30 | 46.90 | 53.70 | — |
| — | 44.80 | 48.40 | 46.60 | +0.50 | 41.2% | 1720 | 41.2% | -0.51 | 52.95 | 49.50 | 56.40 | — |
| — | 42.30 | 46.10 | 44.20 | +0.48 | 41.2% | 1725 | 41.2% | -0.52 | 55.55 | 52.20 | 58.90 | — |
| — | 41.10 | 45.00 | 43.05 | +0.47 | 41.2% | 1727.5 | 41.2% | -0.52 | 56.90 | 53.60 | 60.20 | — |
| — | 39.70 | 43.90 | 41.80 | +0.47 | 41.2% | 1730 | 41.2% | -0.53 | 58.05 | 55.00 | 61.10 | — |
| — | 39.10 | 42.80 | 40.95 | +0.46 | 41.3% | 1732.5 | 41.3% | -0.54 | 59.80 | 56.40 | 63.20 | — |
| — | 38.00 | 41.70 | 39.85 | +0.45 | 41.3% | 1735 | 41.3% | -0.55 | 61.10 | 57.80 | 64.40 | — |
| — | 32.90 | 39.60 | 36.25 | +0.43 | 41.3% | 1740 | 41.3% | -0.57 | 64.45 | 60.80 | 68.10 | — |
| — | 34.50 | 37.70 | 36.10 | +0.42 | 41.3% | 1745 | 41.3% | -0.58 | 67.40 | 63.80 | 71.00 | — |
| — | 32.70 | 35.80 | 34.25 | +0.40 | 41.4% | 1750 | 41.4% | -0.60 | 70.70 | 66.90 | 74.50 | — |
| — | 31.30 | 33.90 | 32.60 | +0.38 | 41.4% | 1755 | 41.4% | -0.61 | 74.35 | 69.60 | 79.10 | — |
| — | 29.50 | 32.20 | 30.85 | +0.37 | 41.5% | 1760 | 41.5% | -0.63 | 75.80 | 72.40 | 79.20 | — |
| — | 28.00 | 30.60 | 29.30 | +0.36 | 41.5% | 1765 | 41.5% | -0.65 | 78.20 | 75.30 | 81.10 | — |
| — | 26.60 | 28.90 | 27.75 | +0.35 | 41.6% | 1770 | 41.6% | -0.66 | 83.45 | 78.20 | 88.70 | — |
| — | 25.30 | 27.40 | 26.35 | +0.33 | 41.7% | 1775 | 41.7% | -0.67 | 84.45 | 81.20 | 87.70 | — |
| — | 22.50 | 24.60 | 23.55 | +0.30 | 41.8% | 1785 | 41.8% | -0.70 | 91.70 | 87.60 | 95.80 | — |
| — | 19.80 | 22.10 | 20.95 | +0.28 | 42.0% | 1795 | 42.0% | -0.72 | 99.15 | 94.20 | 104.10 | — |
| — | 16.50 | 18.70 | 17.60 | +0.24 | 42.3% | 1810 | 42.3% | -0.76 | 111.45 | 106.50 | 116.40 | — |
| — | 10.20 | 15.80 | 13.00 | +0.21 | 42.6% | 1825 | 42.6% | -0.79 | 124.20 | 116.30 | 132.10 | — |
| — | 11.00 | 12.70 | 11.85 | +0.17 | 43.0% | 1845 | 43.0% | -0.83 | 140.70 | 133.30 | 148.10 | — |
| — | 9.00 | 10.80 | 9.90 | +0.15 | 43.4% | 1860 | 43.4% | -0.86 | 154.75 | 148.80 | 160.70 | — |
| — | 6.30 | 8.50 | 7.40 | +0.12 | 44.1% | 1885 | 44.1% | -0.89 | 176.95 | 171.30 | 182.60 | — |
| — | 5.20 | 7.10 | 6.15 | +0.09 | 44.7% | 1905 | 44.7% | -0.91 | 196.75 | 188.30 | 205.20 | — |
| — | 3.70 | 5.60 | 4.65 | +0.07 | 45.4% | 1930 | 45.4% | -0.93 | 220.20 | 210.80 | 229.60 | — |
| — | 2.95 | 4.90 | 3.92 | +0.06 | 46.1% | 1950 | 46.1% | -0.95 | 239.30 | 231.40 | 247.20 | — |
| — | 2.05 | 4.00 | 3.02 | +0.04 | 47.0% | 1980 | 47.0% | -0.97 | 269.00 | 262.00 | 276.00 | — |
| — | 1.55 | 3.40 | 2.48 | +0.03 | 47.7% | 2000 | 47.7% | -0.97 | 288.90 | 281.80 | 296.00 | — |
| — | 1.00 | 2.85 | 1.93 | +0.02 | 48.7% | 2030 | 48.7% | -0.98 | 318.40 | 308.80 | 328.00 | — |
| — | 0.70 | 2.25 | 1.48 | +0.02 | 49.7% | 2060 | 49.7% | -0.99 | 346.95 | 341.40 | 352.50 | — |
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.