Spot 1723.50
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 334.00 | 352.90 | 343.45 | +1.00 | 93.3% | 1380 | 93.3% | -0.00 | — | — | 0.80 | — |
| — | 308.80 | 328.00 | 318.40 | +1.00 | 89.1% | 1405 | 89.1% | -0.00 | — | — | 17.10 | — |
| — | 284.00 | 303.50 | 293.75 | +1.00 | 85.3% | 1430 | 85.3% | -0.00 | — | — | 10.30 | — |
| — | 260.80 | 274.90 | 267.85 | +1.00 | 82.4% | 1455 | 82.4% | -0.00 | — | — | 10.10 | — |
| — | 235.80 | 249.90 | 242.85 | +1.00 | 80.5% | 1480 | 80.5% | -0.00 | — | — | 2.35 | — |
| — | 210.80 | 224.90 | 217.85 | +1.00 | 79.3% | 1505 | 79.3% | -0.00 | — | — | 2.80 | — |
| — | 190.80 | 204.70 | 197.75 | +1.00 | 77.9% | 1525 | 77.9% | -0.00 | — | — | 2.75 | — |
| — | 170.80 | 184.80 | 177.80 | +1.00 | 75.4% | 1545 | 75.4% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 150.80 | 165.00 | 157.90 | +1.00 | 71.1% | 1565 | 71.1% | -0.00 | — | — | 0.15 | — |
| — | 135.80 | 150.00 | 142.90 | +0.99 | 66.9% | 1580 | 66.9% | -0.01 | — | — | 1.10 | — |
| — | 114.90 | 130.70 | 122.80 | +0.99 | 60.6% | 1600 | 60.6% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 101.30 | 114.90 | 108.10 | +0.99 | 55.9% | 1615 | 55.9% | -0.01 | — | — | 0.35 | — |
| — | 91.10 | 105.40 | 98.25 | +0.98 | 53.0% | 1625 | 53.0% | -0.02 | — | — | 0.30 | — |
| — | 82.10 | 92.20 | 87.15 | +0.98 | 50.3% | 1635 | 50.3% | -0.02 | — | — | 1.00 | — |
| — | 71.20 | 85.90 | 78.55 | +0.97 | 47.8% | 1645 | 47.8% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 66.70 | 80.30 | 73.50 | +0.97 | 46.8% | 1650 | 46.8% | -0.03 | 0.57 | 0.35 | 0.80 | — |
| — | 61.60 | 75.60 | 68.60 | +0.96 | 45.8% | 1655 | 45.8% | -0.04 | 0.88 | 0.35 | 1.40 | — |
| — | 56.70 | 70.80 | 63.75 | +0.95 | 44.8% | 1660 | 44.8% | -0.05 | 1.02 | 0.35 | 1.70 | — |
| — | 52.10 | 67.00 | 59.55 | +0.94 | 44.0% | 1665 | 44.0% | -0.06 | 1.40 | 0.80 | 2.00 | — |
| — | 46.60 | 62.00 | 54.30 | +0.92 | 43.2% | 1670 | 43.2% | -0.08 | 1.60 | 0.90 | 2.30 | — |
| — | 42.00 | 56.90 | 49.45 | +0.90 | 42.6% | 1675 | 42.6% | -0.10 | 2.20 | 1.70 | 2.70 | — |
| 335 | 37.60 | 53.20 | 45.40 | +0.89 | 42.0% | 1680 | 42.0% | -0.11 | 2.62 | 1.85 | 3.40 | — |
| — | 33.30 | 49.50 | 41.40 | +0.86 | 41.5% | 1685 | 41.5% | -0.14 | 3.35 | 2.50 | 4.20 | — |
| — | 29.70 | 42.90 | 36.30 | +0.82 | 41.1% | 1690 | 41.1% | -0.18 | 4.15 | 3.30 | 5.00 | — |
| — | 26.60 | 37.80 | 32.20 | +0.79 | 40.9% | 1695 | 40.9% | -0.22 | 5.25 | 4.40 | 6.10 | — |
| — | 26.60 | 32.70 | 29.65 | +0.74 | 40.7% | 1700 | 40.7% | -0.26 | 6.20 | 5.10 | 7.30 | — |
| — | 22.00 | 29.00 | 25.50 | +0.70 | 40.6% | 1705 | 40.6% | -0.30 | 7.55 | 6.30 | 8.80 | — |
| — | 20.40 | 29.20 | 24.80 | +0.65 | 40.6% | 1710 | 40.6% | -0.36 | 9.40 | 8.30 | 10.50 | — |
| — | 18.10 | 22.20 | 20.15 | +0.60 | 40.7% | 1715 | 40.7% | -0.40 | 11.50 | 10.50 | 12.50 | — |
| — | 15.40 | 19.20 | 17.30 | +0.55 | 40.8% | 1720 | 40.8% | -0.45 | 13.05 | 11.30 | 14.80 | — |
| — | 14.10 | 17.30 | 15.70 | +0.52 | 40.9% | 1722.5 | 40.9% | -0.48 | 14.30 | 12.60 | 16.00 | — |
| — | 12.90 | 16.40 | 14.65 | +0.49 | 41.1% | 1725 | 41.1% | -0.51 | 15.60 | 13.90 | 17.30 | — |
| — | 11.70 | 15.20 | 13.45 | +0.46 | 41.2% | 1727.5 | 41.2% | -0.54 | 15.40 | 12.10 | 18.70 | — |
| — | 10.70 | 14.00 | 12.35 | +0.43 | 41.4% | 1730 | 41.4% | -0.57 | 18.20 | 16.30 | 20.10 | — |
| — | 9.70 | 12.90 | 11.30 | +0.41 | 41.6% | 1732.5 | 41.6% | -0.59 | 19.95 | 18.20 | 21.70 | — |
| — | 8.80 | 11.30 | 10.05 | +0.39 | 41.8% | 1735 | 41.8% | -0.61 | 19.75 | 15.90 | 23.60 | — |
| — | 7.90 | 10.80 | 9.35 | +0.37 | 42.0% | 1737.5 | 42.0% | -0.63 | 23.85 | 21.80 | 25.90 | — |
| — | 7.20 | 9.50 | 8.35 | +0.34 | 42.3% | 1740 | 42.3% | -0.66 | 25.60 | 22.80 | 28.40 | — |
| — | 6.40 | 9.10 | 7.75 | +0.31 | 42.5% | 1742.5 | 42.5% | -0.69 | 27.35 | 23.90 | 30.80 | — |
| — | 5.50 | 8.30 | 6.90 | +0.29 | 42.8% | 1745 | 42.8% | -0.71 | 29.20 | 25.00 | 33.40 | — |
| — | 4.90 | 6.80 | 5.85 | +0.26 | 43.4% | 1750 | 43.4% | -0.74 | 31.20 | 28.40 | 34.00 | — |
| — | 3.50 | 5.30 | 4.40 | +0.22 | 44.0% | 1755 | 44.0% | -0.78 | 37.25 | 30.90 | 43.60 | — |
| — | 2.75 | 4.50 | 3.62 | +0.20 | 44.6% | 1760 | 44.6% | -0.80 | 40.65 | 33.70 | 47.60 | — |
| — | 2.15 | 3.80 | 2.98 | +0.17 | 45.3% | 1765 | 45.3% | -0.84 | 45.00 | 37.10 | 52.90 | — |
| — | 1.55 | 3.30 | 2.42 | +0.14 | 46.0% | 1770 | 46.0% | -0.86 | 49.80 | 42.30 | 57.30 | — |
| — | 1.15 | 2.75 | 1.95 | +0.11 | 46.7% | 1775 | 46.7% | -0.88 | 52.70 | 46.00 | 59.40 | — |
| — | 0.60 | 2.05 | 1.32 | +0.09 | 48.1% | 1785 | 48.1% | -0.91 | 63.15 | 55.10 | 71.20 | — |
| — | 0.25 | 1.15 | 0.70 | +0.06 | 49.6% | 1795 | 49.6% | -0.94 | 72.90 | 65.80 | 80.00 | — |
| — | 0.15 | 1.15 | 0.65 | +0.04 | 51.8% | 1810 | 51.8% | -0.97 | 87.75 | 80.70 | 94.80 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 1825 | 53.9% | -0.98 | 103.05 | 95.50 | 110.60 | — |
| — | — | 0.50 | — | +0.01 | 56.5% | 1845 | 56.5% | -0.99 | 122.85 | 115.90 | 129.80 | — |
| — | — | 0.20 | — | — | — | 1860 | 58.1% | -1.00 | 137.85 | 130.90 | 144.80 | — |
| — | — | 0.75 | — | +0.00 | 59.7% | 1885 | 59.7% | -1.00 | 162.75 | 155.70 | 169.80 | — |
| — | — | 0.10 | — | — | — | 1905 | — | — | 182.85 | 175.90 | 189.80 | — |
| — | — | 10.10 | — | — | — | 1930 | 61.0% | -1.00 | 206.60 | 197.20 | 216.00 | — |
| — | — | 4.30 | — | — | — | 1950 | — | — | 227.85 | 220.90 | 234.80 | — |
| — | — | 10.10 | — | — | — | 1980 | — | — | 256.85 | 248.10 | 265.60 | — |
| — | — | 10.10 | — | — | — | 2000 | 65.2% | -1.00 | 277.85 | 270.90 | 284.80 | — |
| — | — | 10.10 | — | — | — | 2030 | — | — | 306.50 | 297.00 | 316.00 | — |
| — | — | 10.10 | — | — | — | 2060 | — | — | 336.60 | 327.20 | 346.00 | — |
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.