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 | |
| — | 340.30 | 357.20 | 348.75 | +0.96 | 46.5% | 1375 | 46.5% | -0.04 | 8.35 | 0.30 | 16.40 | — |
| — | 320.00 | 333.80 | 326.90 | +0.94 | 46.3% | 1400 | 46.3% | -0.06 | 11.40 | 5.70 | 17.10 | — |
| — | 294.00 | 310.80 | 302.40 | +0.93 | 46.0% | 1425 | 46.0% | -0.07 | 10.05 | 0.10 | 20.00 | — |
| — | 270.90 | 288.30 | 279.60 | +0.91 | 45.9% | 1450 | 45.9% | -0.09 | 12.70 | 10.60 | 14.80 | — |
| — | 252.70 | 267.00 | 259.85 | +0.89 | 45.7% | 1475 | 45.7% | -0.12 | 14.50 | 6.00 | 23.00 | — |
| — | 229.00 | 245.90 | 237.45 | +0.86 | 45.6% | 1500 | 45.6% | -0.14 | 17.70 | 14.40 | 21.00 | — |
| — | 214.40 | 229.50 | 221.95 | +0.84 | 45.6% | 1520 | 45.6% | -0.16 | 22.70 | 20.00 | 25.40 | — |
| — | 197.50 | 213.70 | 205.60 | +0.81 | 45.5% | 1540 | 45.5% | -0.19 | 27.10 | 23.60 | 30.60 | — |
| — | 182.70 | 198.60 | 190.65 | +0.79 | 45.5% | 1560 | 45.5% | -0.22 | 33.65 | 27.90 | 39.40 | — |
| — | 170.70 | 187.50 | 179.10 | +0.77 | 45.5% | 1575 | 45.5% | -0.24 | 34.45 | 27.40 | 41.50 | — |
| — | 159.80 | 171.50 | 165.65 | +0.74 | 45.5% | 1595 | 45.5% | -0.27 | 41.00 | 37.00 | 45.00 | — |
| — | 149.60 | 161.40 | 155.50 | +0.71 | 45.5% | 1610 | 45.5% | -0.29 | 45.70 | 40.20 | 51.20 | — |
| — | 143.40 | 154.90 | 149.15 | +0.70 | 45.5% | 1620 | 45.5% | -0.31 | 50.15 | 42.70 | 57.60 | — |
| — | 132.40 | 151.00 | 141.70 | +0.68 | 45.5% | 1630 | 45.5% | -0.32 | 52.05 | 44.50 | 59.60 | — |
| — | 128.00 | 142.30 | 135.15 | +0.66 | 45.5% | 1640 | 45.5% | -0.34 | 56.65 | 51.00 | 62.30 | — |
| — | 126.00 | 139.30 | 132.65 | +0.66 | 45.5% | 1645 | 45.5% | -0.35 | 59.20 | 51.40 | 67.00 | — |
| — | 122.60 | 133.70 | 128.15 | +0.65 | 45.5% | 1650 | 45.5% | -0.36 | 60.50 | 52.00 | 69.00 | — |
| — | 121.40 | 134.10 | 127.75 | +0.64 | 45.5% | 1655 | 45.5% | -0.36 | 62.10 | 56.00 | 68.20 | — |
| — | 118.90 | 133.00 | 125.95 | +0.63 | 45.5% | 1660 | 45.5% | -0.37 | 67.00 | 60.90 | 73.10 | — |
| — | 115.70 | 130.00 | 122.85 | +0.62 | 45.5% | 1665 | 45.5% | -0.38 | 66.85 | 59.60 | 74.10 | — |
| — | 112.90 | 127.30 | 120.10 | +0.61 | 45.5% | 1670 | 45.5% | -0.39 | 69.20 | 63.80 | 74.60 | — |
| — | 110.30 | 124.50 | 117.40 | +0.60 | 45.5% | 1675 | 45.5% | -0.40 | 71.15 | 62.70 | 79.60 | — |
| — | 107.50 | 120.30 | 113.90 | +0.60 | 45.5% | 1680 | 45.5% | -0.41 | 74.70 | 67.50 | 81.90 | — |
| — | 104.40 | 119.20 | 111.80 | +0.59 | 45.5% | 1685 | 45.5% | -0.41 | 75.65 | 67.30 | 84.00 | — |
| — | 101.90 | 116.50 | 109.20 | +0.58 | 45.5% | 1690 | 45.5% | -0.42 | 77.85 | 69.20 | 86.50 | — |
| — | 98.00 | 112.20 | 105.10 | +0.57 | 45.5% | 1695 | 45.5% | -0.43 | 80.65 | 72.50 | 88.80 | — |
| — | 96.70 | 109.50 | 103.10 | +0.56 | 45.5% | 1700 | 45.5% | -0.44 | 81.95 | 74.60 | 89.30 | — |
| — | 92.50 | 107.10 | 99.80 | +0.55 | 45.5% | 1705 | 45.5% | -0.45 | 86.50 | 79.20 | 93.80 | — |
| — | 90.00 | 104.40 | 97.20 | +0.54 | 45.5% | 1710 | 45.5% | -0.46 | 88.35 | 80.70 | 96.00 | — |
| — | 89.20 | 102.20 | 95.70 | +0.53 | 45.5% | 1715 | 45.5% | -0.47 | 90.45 | 84.60 | 96.30 | — |
| — | 85.70 | 99.90 | 92.80 | +0.53 | 45.6% | 1720 | 45.6% | -0.48 | 93.15 | 87.50 | 98.80 | — |
| — | 80.80 | 99.70 | 90.25 | +0.52 | 45.6% | 1725 | 45.6% | -0.48 | 96.00 | 88.00 | 104.00 | — |
| — | 79.00 | 97.20 | 88.10 | +0.51 | 45.6% | 1730 | 45.6% | -0.49 | 98.75 | 90.20 | 107.30 | — |
| — | 80.00 | 93.00 | 86.50 | +0.50 | 45.6% | 1735 | 45.6% | -0.50 | 99.75 | 93.00 | 106.50 | — |
| — | 76.00 | 90.80 | 83.40 | +0.49 | 45.6% | 1740 | 45.6% | -0.51 | 104.00 | 98.10 | 109.90 | — |
| — | 74.00 | 84.50 | 79.25 | +0.48 | 45.6% | 1745 | 45.6% | -0.52 | 106.50 | 100.70 | 112.30 | — |
| — | 75.10 | 86.40 | 80.75 | +0.48 | 45.6% | 1750 | 45.6% | -0.53 | 108.60 | 101.50 | 115.70 | — |
| — | 69.60 | 82.10 | 75.85 | +0.47 | 45.6% | 1755 | 45.6% | -0.54 | 114.30 | 109.30 | 119.30 | — |
| — | 70.00 | 82.50 | 76.25 | +0.46 | 45.6% | 1760 | 45.6% | -0.54 | 115.15 | 106.40 | 123.90 | — |
| — | 66.40 | 80.20 | 73.30 | +0.45 | 45.6% | 1765 | 45.6% | -0.55 | 117.90 | 110.50 | 125.30 | — |
| — | 64.90 | 74.60 | 69.75 | +0.44 | 45.6% | 1770 | 45.6% | -0.56 | 120.65 | 114.80 | 126.50 | — |
| — | 61.70 | 76.70 | 69.20 | +0.43 | 45.6% | 1775 | 45.6% | -0.57 | 124.65 | 116.70 | 132.60 | — |
| — | 59.20 | 72.80 | 66.00 | +0.42 | 45.6% | 1785 | 45.6% | -0.59 | 130.05 | 123.00 | 137.10 | — |
| — | 55.70 | 70.60 | 63.15 | +0.40 | 45.6% | 1795 | 45.6% | -0.60 | 135.70 | 128.30 | 143.10 | — |
| — | 52.20 | 64.30 | 58.25 | +0.38 | 45.6% | 1810 | 45.6% | -0.63 | 145.60 | 138.20 | 153.00 | — |
| — | 48.20 | 59.20 | 53.70 | +0.36 | 45.6% | 1825 | 45.6% | -0.65 | 157.95 | 148.70 | 167.20 | — |
| — | 43.00 | 53.40 | 48.20 | +0.33 | 45.6% | 1845 | 45.6% | -0.68 | 170.45 | 163.30 | 177.60 | — |
| — | 36.50 | 52.00 | 44.25 | +0.30 | 45.6% | 1860 | 45.6% | -0.70 | 183.55 | 174.50 | 192.60 | — |
| — | 27.40 | 46.00 | 36.70 | +0.27 | 45.6% | 1885 | 45.6% | -0.74 | 202.95 | 193.90 | 212.00 | — |
| — | 28.20 | 37.40 | 32.80 | +0.24 | 45.6% | 1905 | 45.6% | -0.76 | 219.40 | 211.00 | 227.80 | — |
| — | 22.60 | 34.20 | 28.40 | +0.22 | 45.7% | 1930 | 45.7% | -0.79 | 239.75 | 231.50 | 248.00 | — |
| — | 16.70 | 31.80 | 24.25 | +0.19 | 45.7% | 1950 | 45.7% | -0.82 | 257.00 | 248.40 | 265.60 | — |
| — | 12.00 | 31.00 | 21.50 | +0.16 | 45.7% | 1980 | 45.7% | -0.85 | 283.25 | 274.50 | 292.00 | — |
| — | 12.60 | 25.30 | 18.95 | +0.14 | 45.8% | 2000 | 45.8% | -0.86 | 300.55 | 292.20 | 308.90 | — |
| — | 6.40 | 25.60 | 16.00 | +0.12 | 45.8% | 2030 | 45.8% | -0.89 | 327.60 | 318.70 | 336.50 | — |
| — | 10.90 | 16.40 | 13.65 | +0.10 | 46.0% | 2060 | 46.0% | -0.91 | 354.20 | 347.40 | 361.00 | — |
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.