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 | |
| — | 344.10 | 362.80 | 353.45 | — | — | 1380 | — | — | 11.05 | 2.10 | 20.00 | — |
| — | 322.30 | 337.60 | 329.95 | — | — | 1405 | — | — | 9.07 | 1.05 | 17.10 | — |
| — | 297.20 | 316.00 | 306.60 | — | — | 1430 | — | — | — | — | 20.00 | — |
| — | 276.20 | 291.30 | 283.75 | — | — | 1455 | — | — | 10.45 | 1.90 | 19.00 | — |
| — | 252.30 | 271.70 | 262.00 | — | — | 1480 | — | — | 12.70 | 3.40 | 22.00 | — |
| — | 231.90 | 244.40 | 238.15 | — | — | 1505 | — | — | 17.90 | 13.70 | 22.10 | — |
| — | 214.60 | 231.40 | 223.00 | — | — | 1525 | — | — | 19.45 | 10.40 | 28.50 | — |
| — | 198.00 | 214.90 | 206.45 | — | — | 1545 | — | — | 23.00 | 14.00 | 32.00 | — |
| — | 182.30 | 200.60 | 191.45 | — | — | 1565 | — | — | 27.60 | 18.00 | 37.20 | — |
| — | 172.20 | 188.00 | 180.10 | — | — | 1580 | — | — | 30.65 | 23.40 | 37.90 | — |
| — | 156.50 | 170.00 | 163.25 | — | — | 1600 | — | — | 36.95 | 28.00 | 45.90 | — |
| — | 146.00 | 163.20 | 154.60 | +0.72 | 45.1% | 1615 | 45.1% | -0.28 | 40.90 | 31.80 | 50.00 | — |
| — | 138.70 | 158.00 | 148.35 | +0.71 | 45.0% | 1625 | 45.0% | -0.29 | 44.25 | 34.50 | 54.00 | — |
| — | 134.20 | 146.80 | 140.50 | +0.69 | 45.0% | 1635 | 45.0% | -0.31 | 47.20 | 39.70 | 54.70 | — |
| — | 126.40 | 144.00 | 135.20 | — | — | 1645 | — | — | 52.00 | 44.00 | 60.00 | — |
| — | 123.30 | 139.80 | 131.55 | — | — | 1650 | 45.0% | -0.34 | 53.05 | 44.10 | 62.00 | — |
| — | 120.20 | 138.00 | 129.10 | — | — | 1655 | 44.9% | -0.34 | 55.65 | 46.20 | 65.10 | — |
| — | 117.20 | 135.00 | 126.10 | +0.65 | 44.9% | 1660 | 44.9% | -0.35 | 57.05 | 48.10 | 66.00 | — |
| — | 114.30 | 132.00 | 123.15 | +0.64 | 44.9% | 1665 | 44.9% | -0.36 | 59.85 | 51.70 | 68.00 | — |
| — | 111.40 | 127.70 | 119.55 | +0.63 | 44.9% | 1670 | 44.9% | -0.37 | 61.15 | 52.30 | 70.00 | — |
| — | 108.50 | 125.60 | 117.05 | +0.62 | 44.9% | 1675 | 44.9% | -0.38 | 63.85 | 54.30 | 73.40 | — |
| — | 106.00 | 123.60 | 114.80 | +0.61 | 44.9% | 1680 | 44.9% | -0.39 | 65.65 | 56.70 | 74.60 | — |
| — | 102.90 | 120.70 | 111.80 | +0.60 | 44.9% | 1685 | 44.9% | -0.40 | 68.25 | 58.90 | 77.60 | — |
| — | 100.10 | 116.60 | 108.35 | +0.59 | 44.9% | 1690 | 44.9% | -0.41 | 70.90 | 62.00 | 79.80 | — |
| — | 99.30 | 114.40 | 106.85 | +0.59 | 44.8% | 1695 | 44.8% | -0.42 | 73.45 | 64.90 | 82.00 | — |
| — | 98.40 | 109.20 | 103.80 | +0.58 | 44.8% | 1700 | 44.8% | -0.43 | 74.45 | 66.90 | 82.00 | — |
| — | 94.20 | 109.50 | 101.85 | +0.57 | 44.8% | 1705 | 44.8% | -0.44 | 77.95 | 72.00 | 83.90 | — |
| — | 91.80 | 107.00 | 99.40 | +0.56 | 44.8% | 1710 | 44.8% | -0.44 | 80.65 | 71.90 | 89.40 | — |
| — | 89.30 | 102.90 | 96.10 | +0.55 | 44.8% | 1715 | 44.8% | -0.45 | 81.80 | 74.40 | 89.20 | — |
| — | 86.90 | 102.00 | 94.45 | +0.54 | 44.8% | 1720 | 44.8% | -0.46 | 84.55 | 77.00 | 92.10 | — |
| — | 84.50 | 99.80 | 92.15 | +0.53 | 44.8% | 1725 | 44.8% | -0.47 | 87.65 | 79.30 | 96.00 | — |
| — | 80.10 | 98.00 | 89.05 | +0.52 | 44.8% | 1730 | 44.8% | -0.48 | 90.80 | 82.00 | 99.60 | — |
| — | 78.00 | 96.00 | 87.00 | +0.51 | 44.8% | 1735 | 44.8% | -0.49 | 93.55 | 85.10 | 102.00 | — |
| — | 80.00 | 93.50 | 86.75 | +0.50 | 44.8% | 1740 | 44.8% | -0.50 | 96.50 | 88.00 | 105.00 | — |
| — | 75.70 | 88.30 | 82.00 | +0.49 | 44.8% | 1745 | 44.8% | -0.51 | 98.95 | 90.00 | 107.90 | — |
| — | 72.00 | 86.00 | 79.00 | +0.49 | 44.8% | 1750 | 44.8% | -0.52 | 102.35 | 95.90 | 108.80 | — |
| — | 68.90 | 86.70 | 77.80 | +0.48 | 44.8% | 1755 | 44.8% | -0.53 | 103.55 | 96.10 | 111.00 | — |
| — | 69.20 | 84.70 | 76.95 | +0.47 | 44.8% | 1760 | 44.8% | -0.54 | 106.65 | 98.50 | 114.80 | — |
| — | 66.30 | 83.40 | 74.85 | +0.46 | 44.8% | 1765 | 44.8% | -0.55 | 111.00 | 104.10 | 117.90 | — |
| — | 67.30 | 80.50 | 73.90 | +0.45 | 44.8% | 1770 | 44.8% | -0.55 | 113.75 | 106.60 | 120.90 | — |
| — | 63.40 | 76.30 | 69.85 | +0.44 | 44.8% | 1775 | 44.8% | -0.56 | 116.30 | 108.70 | 123.90 | — |
| — | 59.80 | 75.20 | 67.50 | +0.42 | 44.9% | 1785 | 44.9% | -0.58 | 123.00 | 114.20 | 131.80 | — |
| — | 54.00 | 72.00 | 63.00 | +0.41 | 44.9% | 1795 | 44.9% | -0.60 | 130.35 | 122.70 | 138.00 | — |
| — | 51.40 | 65.50 | 58.45 | +0.38 | 44.9% | 1810 | 44.9% | -0.62 | 140.45 | 134.40 | 146.50 | — |
| — | 47.90 | 62.00 | 54.95 | +0.36 | 44.9% | 1825 | 44.9% | -0.65 | 150.85 | 144.70 | 157.00 | — |
| — | 38.30 | 57.20 | 47.75 | +0.33 | 45.0% | 1845 | 45.0% | -0.68 | 164.45 | 156.00 | 172.90 | — |
| — | 34.20 | 52.60 | 43.40 | +0.30 | 45.1% | 1860 | 45.1% | -0.70 | 173.95 | 166.00 | 181.90 | — |
| — | 29.10 | 47.00 | 38.05 | +0.27 | 45.2% | 1885 | 45.2% | -0.74 | 194.00 | 186.00 | 202.00 | — |
| — | 26.10 | 43.10 | 34.60 | +0.24 | 45.3% | 1905 | 45.3% | -0.77 | 209.90 | 203.00 | 216.80 | — |
| — | 20.00 | 39.20 | 29.60 | +0.21 | 45.4% | 1930 | 45.4% | -0.80 | 230.45 | 220.90 | 240.00 | — |
| — | 16.20 | 35.70 | 25.95 | +0.19 | 45.6% | 1950 | 45.6% | -0.82 | 247.70 | 238.00 | 257.40 | — |
| — | 12.00 | 31.40 | 21.70 | +0.16 | 45.8% | 1980 | 45.8% | -0.85 | 273.45 | 264.00 | 282.90 | — |
| — | 10.00 | 28.20 | 19.10 | +0.14 | 46.0% | 2000 | 46.0% | -0.87 | 290.50 | 281.00 | 300.00 | — |
| — | 6.50 | 25.70 | 16.10 | +0.12 | 46.2% | 2030 | 46.2% | -0.89 | 317.30 | 308.00 | 326.60 | — |
| — | 5.00 | 19.90 | 12.45 | +0.10 | 46.6% | 2060 | 46.6% | -0.91 | 345.25 | 336.10 | 354.40 | — |
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.