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 | |
| — | 355.40 | 372.00 | 363.70 | +0.96 | 48.5% | 1395 | 48.5% | -0.04 | — | — | 20.00 | — |
| — | 327.30 | 344.30 | 335.80 | +0.94 | 47.9% | 1425 | 47.9% | -0.06 | — | — | 20.00 | — |
| — | 304.40 | 320.80 | 312.60 | +0.93 | 47.6% | 1450 | 47.6% | -0.07 | 9.50 | 8.50 | 10.50 | — |
| — | 277.50 | 293.90 | 285.70 | +0.90 | 47.2% | 1480 | 47.2% | -0.10 | 12.45 | 3.10 | 21.80 | — |
| — | 257.00 | 272.00 | 264.50 | +0.88 | 46.9% | 1505 | 46.9% | -0.12 | 16.65 | 9.80 | 23.50 | — |
| — | 234.50 | 251.40 | 242.95 | +0.86 | 46.6% | 1530 | 46.6% | -0.14 | 20.20 | 14.40 | 26.00 | — |
| — | 214.00 | 230.80 | 222.40 | +0.83 | 46.4% | 1555 | 46.4% | -0.17 | 24.80 | 18.80 | 30.80 | — |
| — | 198.00 | 216.70 | 207.35 | +0.81 | 46.2% | 1575 | — | — | 28.15 | 18.50 | 37.80 | — |
| — | 183.10 | 200.00 | 191.55 | — | — | 1595 | 46.1% | -0.22 | 33.55 | 26.30 | 40.80 | — |
| — | 168.40 | 186.80 | 177.60 | — | — | 1615 | — | — | 37.90 | 28.70 | 47.10 | — |
| — | 154.20 | 173.20 | 163.70 | +0.72 | 45.9% | 1635 | 45.9% | -0.28 | 44.45 | 35.20 | 53.70 | — |
| — | 146.30 | 159.40 | 152.85 | +0.70 | 45.8% | 1650 | 45.8% | -0.30 | 51.00 | 44.90 | 57.10 | — |
| — | 134.90 | 153.30 | 144.10 | +0.68 | 45.8% | 1665 | 45.8% | -0.32 | 55.25 | 46.60 | 63.90 | — |
| — | 130.40 | 144.10 | 137.25 | +0.66 | 45.7% | 1675 | 45.7% | -0.34 | 59.25 | 50.80 | 67.70 | — |
| — | 125.20 | 138.10 | 131.65 | +0.64 | 45.7% | 1685 | 45.7% | -0.36 | 62.65 | 56.00 | 69.30 | — |
| — | 122.10 | 137.00 | 129.55 | +0.63 | 45.7% | 1690 | 45.7% | -0.37 | 65.70 | 58.00 | 73.40 | — |
| — | 119.30 | 132.40 | 125.85 | +0.63 | 45.7% | 1695 | 45.7% | -0.38 | 66.85 | 60.10 | 73.60 | — |
| — | 114.10 | 129.60 | 121.85 | +0.62 | 45.7% | 1700 | 45.7% | -0.38 | 68.50 | 62.20 | 74.80 | — |
| — | 113.70 | 126.70 | 120.20 | +0.61 | 45.6% | 1705 | 45.6% | -0.39 | 72.25 | 64.50 | 80.00 | — |
| — | 110.30 | 122.40 | 116.35 | +0.60 | 45.6% | 1710 | 45.6% | -0.40 | 72.95 | 66.30 | 79.60 | — |
| — | 107.10 | 123.40 | 115.25 | +0.59 | 45.6% | 1715 | 45.6% | -0.41 | 76.50 | 69.00 | 84.00 | — |
| — | 105.00 | 118.90 | 111.95 | +0.59 | 45.6% | 1720 | 45.6% | -0.42 | 78.15 | 71.40 | 84.90 | — |
| — | 101.80 | 116.10 | 108.95 | +0.58 | 45.6% | 1725 | 45.6% | -0.43 | 80.75 | 73.70 | 87.80 | — |
| — | 99.20 | 113.00 | 106.10 | +0.57 | 45.6% | 1730 | 45.6% | -0.43 | 82.95 | 75.80 | 90.10 | — |
| — | 96.70 | 112.00 | 104.35 | +0.56 | 45.6% | 1735 | 45.6% | -0.44 | 86.45 | 78.90 | 94.00 | — |
| — | 95.30 | 109.20 | 102.25 | +0.55 | 45.6% | 1740 | 45.6% | -0.45 | 87.70 | 81.00 | 94.40 | — |
| — | 90.40 | 104.80 | 97.60 | +0.54 | 45.6% | 1745 | 45.6% | -0.46 | 90.85 | 84.70 | 97.00 | — |
| — | 90.10 | 100.50 | 95.30 | +0.53 | 45.6% | 1750 | 45.6% | -0.47 | 92.70 | 85.10 | 100.30 | — |
| — | 87.80 | 101.60 | 94.70 | +0.52 | 45.6% | 1755 | 45.6% | -0.48 | 95.45 | 88.80 | 102.10 | — |
| — | 89.60 | 98.60 | 94.10 | +0.52 | 45.6% | 1760 | 45.6% | -0.49 | 98.20 | 89.30 | 107.10 | — |
| — | 81.10 | 98.00 | 89.55 | +0.51 | 45.6% | 1765 | 45.6% | -0.50 | 101.45 | 95.50 | 107.40 | — |
| — | 80.90 | 94.50 | 87.70 | +0.50 | 45.6% | 1770 | 45.6% | -0.50 | 103.65 | 97.00 | 110.30 | — |
| — | 78.80 | 92.30 | 85.55 | +0.49 | 45.6% | 1775 | 45.6% | -0.51 | 106.95 | 100.80 | 113.10 | — |
| — | 76.60 | 90.10 | 83.35 | +0.48 | 45.6% | 1780 | 45.6% | -0.52 | 109.90 | 103.40 | 116.40 | — |
| — | 74.60 | 87.90 | 81.25 | +0.47 | 45.6% | 1785 | 45.6% | -0.53 | 111.95 | 105.00 | 118.90 | — |
| — | 70.50 | 87.90 | 79.20 | +0.46 | 45.6% | 1790 | 45.6% | -0.54 | 115.30 | 106.60 | 124.00 | — |
| — | 70.80 | 81.80 | 76.30 | +0.46 | 45.6% | 1795 | 45.6% | -0.55 | 118.05 | 111.40 | 124.70 | — |
| — | 66.50 | 82.60 | 74.55 | +0.45 | 45.6% | 1800 | 45.6% | -0.56 | 121.15 | 114.40 | 127.90 | — |
| — | 66.40 | 77.60 | 72.00 | +0.44 | 45.6% | 1805 | 45.6% | -0.56 | 124.00 | 116.70 | 131.30 | — |
| — | 62.70 | 79.70 | 71.20 | +0.43 | 45.6% | 1810 | 45.6% | -0.57 | 126.45 | 118.90 | 134.00 | — |
| — | 63.00 | 76.00 | 69.50 | — | — | 1815 | — | — | 129.80 | 122.10 | 137.50 | — |
| — | 59.00 | 75.40 | 67.20 | — | — | 1820 | — | — | 133.00 | 125.30 | 140.70 | — |
| — | 57.90 | 70.30 | 64.10 | +0.40 | 45.6% | 1830 | 45.6% | -0.60 | 139.50 | 133.20 | 145.80 | — |
| — | 54.30 | 64.20 | 59.25 | +0.39 | 45.6% | 1840 | 45.6% | -0.62 | 145.90 | 138.70 | 153.10 | — |
| — | 49.20 | 59.60 | 54.40 | +0.36 | 45.6% | 1855 | 45.6% | -0.64 | 156.65 | 150.60 | 162.70 | — |
| — | 45.10 | 59.80 | 52.45 | +0.34 | 45.6% | 1870 | 45.6% | -0.67 | 166.70 | 159.60 | 173.80 | — |
| — | 39.00 | 53.40 | 46.20 | +0.32 | 45.7% | 1885 | 45.7% | -0.69 | 178.45 | 172.10 | 184.80 | — |
| — | 34.00 | 51.60 | 42.80 | — | — | 1905 | 45.7% | -0.72 | 193.60 | 185.20 | 202.00 | — |
| — | 30.60 | 45.20 | 37.90 | +0.27 | 45.8% | 1920 | 45.8% | -0.74 | 205.00 | 196.00 | 214.00 | — |
| — | 25.40 | 42.00 | 33.70 | +0.24 | 45.9% | 1945 | 45.9% | -0.77 | 224.70 | 216.40 | 233.00 | — |
| — | 21.70 | 36.10 | 28.90 | +0.22 | 46.0% | 1965 | 46.0% | -0.79 | 241.25 | 233.00 | 249.50 | — |
| — | 17.60 | 35.90 | 26.75 | +0.19 | 46.1% | 1990 | 46.1% | -0.82 | 262.60 | 253.40 | 271.80 | — |
| — | 15.40 | 30.50 | 22.95 | +0.17 | 46.2% | 2010 | 46.2% | -0.84 | 279.25 | 270.70 | 287.80 | — |
| — | 11.00 | 27.30 | 19.15 | +0.15 | 46.4% | 2040 | 46.4% | -0.86 | 305.65 | 297.00 | 314.30 | — |
| — | 9.20 | 25.40 | 17.30 | +0.13 | 46.6% | 2060 | 46.6% | -0.88 | 323.90 | 315.10 | 332.70 | — |
| — | 6.30 | 24.00 | 15.15 | +0.11 | 46.8% | 2090 | 46.8% | -0.90 | 351.70 | 342.30 | 361.10 | — |
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.