Spot 1748.45
· 434 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 348.40 | 360.80 | 354.60 | +1.00 | 54.1% | 1395 | 54.1% | -0.00 | 0.75 | 0.05 | 1.45 | — |
| — | 318.60 | 333.60 | 326.10 | +0.99 | 52.2% | 1425 | 52.2% | -0.01 | 0.88 | 0.20 | 1.55 | — |
| — | 292.80 | 307.30 | 300.05 | +0.99 | 50.7% | 1450 | 50.7% | -0.01 | 0.97 | 0.35 | 1.60 | — |
| — | 263.00 | 278.90 | 270.95 | +0.98 | 49.0% | 1480 | 49.0% | -0.02 | 1.30 | 0.70 | 1.90 | — |
| — | 239.90 | 254.80 | 247.35 | +0.97 | 47.8% | 1505 | 47.8% | -0.03 | 1.98 | 1.10 | 2.85 | — |
| — | 214.50 | 230.20 | 222.35 | +0.96 | 46.6% | 1530 | 46.6% | -0.04 | 2.73 | 1.75 | 3.70 | — |
| — | 190.60 | 207.00 | 198.80 | +0.95 | 45.6% | 1555 | — | — | 3.62 | 2.75 | 4.50 | — |
| — | 172.80 | 188.00 | 180.40 | +0.93 | 44.9% | 1575 | 44.9% | -0.07 | 4.85 | 3.90 | 5.80 | — |
| — | 154.40 | 168.90 | 161.65 | +0.90 | 44.2% | 1595 | — | — | 6.35 | 5.30 | 7.40 | — |
| — | 135.00 | 147.50 | 141.25 | +0.87 | 43.6% | 1615 | — | — | 8.40 | 7.30 | 9.50 | — |
| — | 119.20 | 131.90 | 125.55 | — | — | 1635 | — | — | 11.20 | 10.10 | 12.30 | 29 |
| — | 106.90 | 118.00 | 112.45 | — | — | 1650 | — | — | 13.90 | 12.80 | 15.00 | — |
| — | 96.10 | 106.20 | 101.15 | — | — | 1665 | — | — | 17.10 | 16.00 | 18.20 | — |
| — | 88.80 | 100.40 | 94.60 | — | — | 1675 | 42.4% | -0.25 | 19.55 | 18.40 | 20.70 | — |
| — | 82.50 | 90.70 | 86.60 | +0.72 | 42.3% | 1685 | 42.3% | -0.28 | 22.35 | 21.20 | 23.50 | — |
| — | 79.60 | 88.30 | 83.95 | +0.70 | 42.2% | 1690 | 42.2% | -0.30 | 23.60 | 22.20 | 25.00 | — |
| — | 76.60 | 84.40 | 80.50 | +0.69 | 42.2% | 1695 | 42.2% | -0.31 | 25.15 | 23.70 | 26.60 | — |
| — | 73.70 | 83.00 | 78.35 | +0.68 | 42.1% | 1700 | 42.1% | -0.33 | 26.85 | 25.40 | 28.30 | — |
| — | 71.00 | 76.90 | 73.95 | +0.66 | 42.1% | 1705 | 42.1% | -0.34 | 28.40 | 26.80 | 30.00 | — |
| — | 68.40 | 73.20 | 70.80 | +0.64 | 42.0% | 1710 | 42.0% | -0.36 | 29.60 | 27.30 | 31.90 | — |
| — | 65.80 | 69.70 | 67.75 | +0.63 | 42.0% | 1715 | 42.0% | -0.38 | 32.15 | 30.50 | 33.80 | — |
| — | 63.30 | 66.40 | 64.85 | +0.61 | 42.0% | 1720 | 42.0% | -0.39 | 34.25 | 32.70 | 35.80 | — |
| — | 58.70 | 65.60 | 62.15 | +0.60 | 41.9% | 1725 | 41.9% | -0.41 | 36.05 | 34.20 | 37.90 | — |
| — | 54.80 | 63.30 | 59.05 | +0.59 | 41.9% | 1727.5 | 41.9% | -0.42 | 37.35 | 35.70 | 39.00 | — |
| — | 55.70 | 64.50 | 60.10 | +0.58 | 41.9% | 1730 | 41.9% | -0.42 | 38.35 | 36.60 | 40.10 | — |
| — | 52.20 | 59.70 | 55.95 | +0.57 | 41.9% | 1732.5 | 41.9% | -0.43 | 37.65 | 34.10 | 41.20 | — |
| — | 50.80 | 62.70 | 56.75 | +0.56 | 41.9% | 1735 | 41.9% | -0.44 | 40.60 | 38.80 | 42.40 | — |
| — | 48.40 | 55.00 | 51.70 | +0.55 | 41.9% | 1740 | 41.9% | -0.46 | 41.20 | 37.40 | 45.00 | — |
| — | 46.00 | 57.50 | 51.75 | +0.53 | 41.9% | 1745 | 41.9% | -0.47 | 45.50 | 43.60 | 47.40 | — |
| — | 46.50 | 49.70 | 48.10 | +0.51 | 41.9% | 1750 | — | — | 47.85 | 45.70 | 50.00 | — |
| — | 45.10 | 50.70 | 47.90 | — | — | 1755 | 41.9% | -0.51 | 50.40 | 48.40 | 52.40 | — |
| — | 41.40 | 45.40 | 43.40 | — | — | 1760 | — | — | 52.00 | 48.80 | 55.20 | — |
| — | 40.60 | 43.20 | 41.90 | — | — | 1765 | — | — | 55.20 | 52.30 | 58.10 | — |
| — | 38.50 | 42.10 | 40.30 | — | — | 1770 | 41.9% | -0.56 | 57.20 | 53.50 | 60.90 | — |
| — | 33.70 | 39.00 | 36.35 | +0.43 | 41.9% | 1775 | 41.9% | -0.57 | 60.75 | 57.50 | 64.00 | — |
| — | 34.50 | 37.10 | 35.80 | +0.42 | 42.0% | 1780 | 42.0% | -0.59 | 63.50 | 60.00 | 67.00 | — |
| — | 32.70 | 35.20 | 33.95 | +0.40 | 42.0% | 1785 | 42.0% | -0.60 | 68.05 | 65.70 | 70.40 | — |
| — | 30.90 | 33.40 | 32.15 | +0.39 | 42.0% | 1790 | 42.0% | -0.62 | 71.95 | 70.10 | 73.80 | — |
| — | 29.20 | 31.70 | 30.45 | +0.37 | 42.1% | 1795 | 42.1% | -0.63 | 75.25 | 72.90 | 77.60 | — |
| — | 27.70 | 30.10 | 28.90 | +0.36 | 42.1% | 1800 | 42.1% | -0.65 | 78.80 | 76.20 | 81.40 | — |
| — | 26.10 | 30.00 | 28.05 | +0.34 | 42.1% | 1805 | 42.1% | -0.66 | 82.20 | 79.10 | 85.30 | — |
| — | 24.60 | 26.90 | 25.75 | +0.32 | 42.2% | 1810 | 42.2% | -0.68 | 86.35 | 83.30 | 89.40 | — |
| — | 23.20 | 25.30 | 24.25 | +0.31 | 42.2% | 1815 | 42.2% | -0.69 | 89.90 | 86.40 | 93.40 | — |
| — | 21.90 | 24.00 | 22.95 | +0.30 | 42.3% | 1820 | 42.3% | -0.71 | 93.60 | 89.70 | 97.50 | — |
| — | 19.40 | 21.50 | 20.45 | +0.27 | 42.4% | 1830 | 42.4% | -0.73 | 101.20 | 96.50 | 105.90 | — |
| — | 17.10 | 19.20 | 18.15 | +0.25 | 42.6% | 1840 | 42.6% | -0.76 | 108.80 | 103.50 | 114.10 | — |
| — | 14.10 | 16.30 | 15.20 | +0.21 | 42.8% | 1855 | 42.8% | -0.79 | 120.50 | 113.30 | 127.70 | — |
| — | 11.70 | 13.80 | 12.75 | +0.18 | 43.1% | 1870 | 43.1% | -0.82 | 133.35 | 125.90 | 140.80 | — |
| — | 9.60 | 11.70 | 10.65 | +0.16 | 43.4% | 1885 | 43.4% | -0.85 | 145.15 | 138.90 | 151.40 | — |
| — | 7.40 | 9.50 | 8.45 | +0.13 | 43.8% | 1905 | 43.8% | -0.88 | 163.85 | 158.20 | 169.50 | 0 |
| — | 6.10 | 7.80 | 6.95 | +0.11 | 44.2% | 1920 | 44.2% | -0.90 | 176.25 | 169.40 | 183.10 | — |
| — | 4.50 | 6.10 | 5.30 | +0.08 | 44.9% | 1945 | 44.9% | -0.92 | 199.45 | 192.60 | 206.30 | — |
| — | 3.50 | 5.40 | 4.45 | +0.07 | 45.5% | 1965 | 45.5% | -0.94 | 221.05 | 214.10 | 228.00 | — |
| — | 2.55 | 3.50 | 3.02 | +0.05 | 46.2% | 1990 | 46.2% | -0.96 | 241.80 | 235.50 | 248.10 | — |
| — | 1.95 | 3.80 | 2.88 | +0.04 | 46.9% | 2010 | 46.9% | -0.97 | 261.70 | 255.60 | 267.80 | — |
| — | 1.25 | 3.10 | 2.17 | +0.03 | 47.9% | 2040 | 47.9% | -0.98 | 292.30 | 286.00 | 298.60 | — |
| — | 0.90 | 2.40 | 1.65 | +0.02 | 48.6% | 2060 | 48.6% | -0.99 | 311.15 | 304.80 | 317.50 | — |
| — | 0.50 | 2.15 | 1.32 | +0.02 | 49.7% | 2090 | 49.7% | -0.99 | 341.90 | 336.50 | 347.30 | — |
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.