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 | |
| — | 336.00 | 354.80 | 345.40 | +0.99 | 60.0% | 1380 | — | — | — | — | 3.90 | — |
| — | 312.20 | 326.80 | 319.50 | +0.99 | 57.1% | 1405 | — | — | — | — | 4.30 | — |
| — | 286.00 | 304.90 | 295.45 | — | — | 1430 | — | — | — | — | 3.40 | — |
| — | 262.50 | 278.10 | 270.30 | — | — | 1455 | 52.0% | -0.01 | 0.62 | 0.40 | 0.85 | — |
| — | 237.80 | 253.00 | 245.40 | — | — | 1480 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 212.40 | 229.50 | 220.95 | — | — | 1505 | 47.9% | -0.02 | 1.38 | 0.50 | 2.25 | — |
| — | 193.60 | 208.00 | 200.80 | +0.97 | 46.5% | 1525 | 46.5% | -0.03 | 1.52 | 1.05 | 2.00 | — |
| — | 174.30 | 190.10 | 182.20 | +0.95 | 45.3% | 1545 | 45.3% | -0.05 | 2.10 | 1.50 | 2.70 | — |
| — | 154.50 | 171.80 | 163.15 | +0.94 | 44.2% | 1565 | — | — | 3.30 | 2.40 | 4.20 | — |
| — | 141.20 | 157.00 | 149.10 | — | — | 1580 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 122.30 | 137.00 | 129.65 | — | — | 1600 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | 109.20 | 123.20 | 116.20 | — | — | 1615 | — | — | 7.90 | 6.80 | 9.00 | — |
| — | 100.70 | 113.80 | 107.25 | — | — | 1625 | — | — | 9.35 | 8.30 | 10.40 | — |
| — | 93.10 | 107.00 | 100.05 | — | — | 1635 | — | — | 11.10 | 10.00 | 12.20 | — |
| — | 86.90 | 96.40 | 91.65 | — | — | 1645 | 41.5% | -0.21 | 13.10 | 12.00 | 14.20 | — |
| — | 81.30 | 94.10 | 87.70 | +0.78 | 41.4% | 1650 | 41.4% | -0.23 | 14.20 | 13.10 | 15.30 | — |
| — | 77.90 | 89.50 | 83.70 | — | — | 1655 | — | — | 15.35 | 14.20 | 16.50 | — |
| — | 74.70 | 86.10 | 80.40 | — | — | 1660 | — | — | 16.70 | 15.60 | 17.80 | — |
| — | 71.70 | 81.30 | 76.50 | +0.73 | 41.1% | 1665 | 41.1% | -0.27 | 16.75 | 14.30 | 19.20 | — |
| — | 69.00 | 77.90 | 73.45 | — | — | 1670 | 41.1% | -0.29 | 19.50 | 18.40 | 20.60 | — |
| — | 65.80 | 73.90 | 69.85 | — | — | 1675 | — | — | 19.55 | 16.90 | 22.20 | — |
| — | 63.00 | 70.00 | 66.50 | +0.68 | 41.0% | 1680 | 41.0% | -0.32 | 22.55 | 21.30 | 23.80 | — |
| — | 60.30 | 66.10 | 63.20 | — | — | 1685 | — | — | 24.00 | 22.50 | 25.50 | — |
| — | 57.70 | 63.30 | 60.50 | — | — | 1690 | 40.9% | -0.36 | 24.55 | 21.60 | 27.50 | — |
| — | 55.20 | 60.20 | 57.70 | — | — | 1695 | 40.8% | -0.38 | 28.00 | 26.60 | 29.40 | — |
| — | 52.80 | 57.30 | 55.05 | — | — | 1700 | 40.8% | -0.40 | 30.05 | 28.70 | 31.40 | — |
| — | 50.20 | 54.30 | 52.25 | — | — | 1705 | 40.8% | -0.42 | 30.00 | 26.50 | 33.50 | — |
| — | 47.40 | 55.80 | 51.60 | — | — | 1710 | 40.8% | -0.43 | 33.35 | 30.80 | 35.90 | — |
| — | 44.80 | 52.50 | 48.65 | +0.55 | 40.8% | 1715 | 40.8% | -0.45 | 36.60 | 35.00 | 38.20 | — |
| — | 42.20 | 47.70 | 44.95 | — | — | 1720 | 40.8% | -0.47 | 38.80 | 37.00 | 40.60 | — |
| — | — | — | — | +0.52 | 40.8% | 1722.5 | 40.8% | -0.48 | — | — | — | — |
| — | 39.80 | 43.10 | 41.45 | +0.51 | 40.8% | 1725 | 40.8% | -0.49 | 41.30 | 39.50 | 43.10 | — |
| — | 38.60 | 42.20 | 40.40 | +0.50 | 40.8% | 1727.5 | 40.8% | -0.50 | 42.70 | 40.90 | 44.50 | — |
| — | 37.40 | 40.70 | 39.05 | +0.49 | 40.8% | 1730 | 40.8% | -0.51 | 42.30 | 38.80 | 45.80 | — |
| — | 36.30 | 40.60 | 38.45 | +0.48 | 40.9% | 1732.5 | — | — | 45.60 | 43.90 | 47.30 | — |
| — | 35.20 | 39.30 | 37.25 | — | — | 1735 | — | — | 46.40 | 44.20 | 48.60 | — |
| — | — | — | — | — | — | 1737.5 | — | — | — | — | — | — |
| — | 33.00 | 40.50 | 36.75 | — | — | 1740 | — | — | 49.45 | 47.50 | 51.40 | — |
| — | — | — | — | — | — | 1742.5 | — | — | — | — | — | — |
| — | 31.00 | 37.90 | 34.45 | — | — | 1745 | — | — | 52.50 | 50.60 | 54.40 | — |
| — | — | — | — | +0.43 | 41.0% | 1747.5 | — | — | — | — | — | — |
| — | 30.30 | 35.60 | 32.95 | — | — | 1750 | — | — | 57.80 | 53.30 | 62.30 | — |
| — | 27.20 | 30.30 | 28.75 | — | — | 1755 | — | — | 59.00 | 56.80 | 61.20 | — |
| — | 25.50 | 28.80 | 27.15 | — | — | 1760 | — | — | 61.60 | 58.30 | 64.90 | — |
| — | 23.90 | 29.90 | 26.90 | — | — | 1765 | — | — | 63.70 | 58.70 | 68.70 | — |
| — | 22.30 | 25.10 | 23.70 | — | — | 1770 | — | — | 69.55 | 66.40 | 72.70 | — |
| — | 20.80 | 23.70 | 22.25 | — | — | 1775 | 41.4% | -0.67 | 73.15 | 69.50 | 76.80 | — |
| — | 18.10 | 20.20 | 19.15 | +0.30 | 41.5% | 1785 | 41.5% | -0.70 | 80.40 | 75.70 | 85.10 | — |
| — | 15.60 | 17.80 | 16.70 | +0.27 | 41.7% | 1795 | 41.7% | -0.73 | 88.70 | 83.70 | 93.70 | — |
| — | 12.50 | 14.70 | 13.60 | +0.23 | 42.1% | 1810 | 42.1% | -0.77 | 101.25 | 95.30 | 107.20 | — |
| — | 10.00 | 12.20 | 11.10 | +0.19 | 42.5% | 1825 | 42.5% | -0.81 | 112.95 | 107.90 | 118.00 | — |
| — | 7.30 | 9.50 | 8.40 | +0.15 | 43.1% | 1845 | 43.1% | -0.85 | 131.30 | 125.30 | 137.30 | — |
| — | 6.20 | 8.00 | 7.10 | +0.13 | 43.6% | 1860 | 43.6% | -0.88 | 143.00 | 135.40 | 150.60 | — |
| — | 3.90 | 6.00 | 4.95 | +0.09 | 44.5% | 1885 | 44.5% | -0.91 | 166.15 | 158.50 | 173.80 | — |
| — | 3.00 | 4.90 | 3.95 | +0.07 | 45.2% | 1905 | 45.2% | -0.93 | 184.75 | 177.60 | 191.90 | — |
| — | 0.45 | 6.80 | 3.62 | +0.05 | 46.2% | 1930 | 46.2% | -0.95 | 208.80 | 201.70 | 215.90 | — |
| — | 0.90 | 5.70 | 3.30 | +0.04 | 46.9% | 1950 | 46.9% | -0.97 | 227.50 | 219.00 | 236.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 48.0% | 1980 | 48.0% | -0.98 | 256.80 | 248.70 | 264.90 | — |
| — | 0.95 | 2.10 | 1.52 | +0.02 | 48.7% | 2000 | 48.7% | -0.99 | 276.50 | 267.00 | 286.00 | — |
| — | — | 4.20 | — | +0.01 | 49.7% | 2030 | 49.7% | -0.99 | 306.75 | 300.70 | 312.80 | — |
| — | — | 3.40 | — | — | — | 2060 | — | — | 337.75 | 330.70 | 344.80 | — |
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.