Spot 1743.78
· 438 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 345.40 | 361.90 | 353.65 | +0.96 | 47.6% | 1400 | 47.6% | -0.04 | 5.45 | 3.80 | 7.10 | — |
| — | 316.00 | 333.70 | 324.85 | +0.95 | 47.0% | 1430 | 47.0% | -0.05 | — | — | 17.10 | — |
| — | 294.70 | 310.00 | 302.35 | +0.93 | 46.6% | 1455 | 46.6% | -0.07 | 8.82 | 2.65 | 15.00 | — |
| — | 267.80 | 281.90 | 274.85 | +0.91 | 46.2% | 1485 | 46.2% | -0.09 | 11.25 | 2.70 | 19.80 | — |
| — | 243.00 | 262.00 | 252.50 | +0.89 | 45.9% | 1510 | 45.9% | -0.11 | 11.80 | 4.10 | 19.50 | — |
| — | 222.40 | 240.60 | 231.50 | +0.87 | 45.7% | 1535 | 45.7% | -0.14 | 16.10 | 8.00 | 24.20 | — |
| — | 202.50 | 217.80 | 210.15 | +0.84 | 45.5% | 1560 | 45.5% | -0.17 | 20.35 | 13.10 | 27.60 | — |
| — | 186.40 | 204.00 | 195.20 | +0.81 | 45.3% | 1580 | 45.3% | -0.19 | 24.40 | 17.40 | 31.40 | — |
| — | 171.80 | 186.20 | 179.00 | +0.78 | 45.2% | 1600 | 45.2% | -0.22 | 29.10 | 22.10 | 36.10 | — |
| — | 159.30 | 171.90 | 165.60 | +0.75 | 45.1% | 1620 | 45.1% | -0.25 | 34.45 | 27.50 | 41.40 | — |
| — | 144.50 | 157.50 | 151.00 | +0.72 | 45.1% | 1640 | 45.1% | -0.28 | 41.15 | 34.70 | 47.60 | — |
| — | 135.80 | 147.60 | 141.70 | +0.70 | 45.0% | 1655 | 45.0% | -0.31 | 46.25 | 40.20 | 52.30 | — |
| — | 124.30 | 138.70 | 131.50 | +0.67 | 45.0% | 1670 | 45.0% | -0.33 | 51.90 | 45.50 | 58.30 | — |
| — | 119.20 | 132.10 | 125.65 | +0.65 | 45.0% | 1680 | 45.0% | -0.35 | 55.25 | 48.30 | 62.20 | — |
| — | 113.40 | 126.30 | 119.85 | +0.63 | 45.0% | 1690 | 45.0% | -0.37 | 59.45 | 52.50 | 66.40 | — |
| — | 109.60 | 123.90 | 116.75 | +0.63 | 45.0% | 1695 | 45.0% | -0.38 | 63.00 | 54.60 | 71.40 | — |
| — | 106.80 | 120.60 | 113.70 | — | — | 1700 | 45.0% | -0.39 | 63.75 | 56.80 | 70.70 | — |
| — | 105.20 | 117.90 | 111.55 | +0.61 | 45.0% | 1705 | 45.0% | -0.39 | 68.30 | 64.30 | 72.30 | — |
| — | 101.30 | 115.90 | 108.60 | — | — | 1710 | 45.0% | -0.40 | 69.00 | 62.80 | 75.20 | — |
| — | 98.60 | 112.70 | 105.65 | — | — | 1715 | — | — | 71.30 | 65.10 | 77.50 | — |
| — | 96.00 | 110.60 | 103.30 | — | — | 1720 | — | — | 72.90 | 66.00 | 79.80 | — |
| — | 94.60 | 107.50 | 101.05 | — | — | 1725 | — | — | 76.60 | 67.60 | 85.60 | — |
| — | 90.90 | 105.40 | 98.15 | — | — | 1730 | — | — | 77.80 | 70.90 | 84.70 | — |
| — | 88.40 | 103.60 | 96.00 | — | — | 1735 | — | — | 80.45 | 73.00 | 87.90 | — |
| — | 87.60 | 100.50 | 94.05 | — | — | 1740 | — | — | 84.85 | 79.90 | 89.80 | — |
| — | 83.60 | 98.00 | 90.80 | — | — | 1745 | — | — | 86.35 | 80.30 | 92.40 | — |
| — | 82.50 | 95.20 | 88.85 | — | — | 1750 | — | — | 89.05 | 83.10 | 95.00 | — |
| — | 79.00 | 91.90 | 85.45 | — | — | 1755 | — | — | 91.85 | 86.00 | 97.70 | — |
| — | 77.90 | 90.80 | 84.35 | — | — | 1760 | — | — | 95.60 | 91.10 | 100.10 | — |
| — | 75.80 | 88.60 | 82.20 | — | — | 1765 | — | — | 98.20 | 93.20 | 103.20 | — |
| — | 74.10 | 86.80 | 80.45 | — | — | 1770 | — | — | 99.20 | 92.40 | 106.00 | — |
| — | 70.10 | 85.70 | 77.90 | — | — | 1775 | — | — | 102.05 | 95.20 | 108.90 | — |
| — | 68.00 | 84.50 | 76.25 | — | — | 1780 | — | — | 104.95 | 98.10 | 111.80 | — |
| — | 68.10 | 80.00 | 74.05 | — | — | 1785 | 45.0% | -0.54 | 109.55 | 101.10 | 118.00 | — |
| — | 66.60 | 80.20 | 73.40 | +0.45 | 45.1% | 1790 | 45.1% | -0.55 | 110.40 | 104.10 | 116.70 | — |
| — | 62.00 | 78.50 | 70.25 | +0.44 | 45.1% | 1795 | 45.1% | -0.56 | 114.45 | 108.20 | 120.70 | — |
| — | 59.50 | 71.90 | 65.70 | +0.44 | 45.1% | 1800 | 45.1% | -0.57 | 117.00 | 110.20 | 123.80 | — |
| — | 57.60 | 74.70 | 66.15 | +0.43 | 45.1% | 1805 | 45.1% | -0.58 | 120.20 | 113.40 | 127.00 | — |
| — | 55.90 | 70.40 | 63.15 | +0.42 | 45.1% | 1810 | 45.1% | -0.59 | 124.80 | 116.00 | 133.60 | — |
| — | 56.20 | 68.60 | 62.40 | +0.41 | 45.1% | 1815 | 45.1% | -0.59 | 127.65 | 122.00 | 133.30 | — |
| — | 52.20 | 69.30 | 60.75 | +0.40 | 45.1% | 1820 | 45.1% | -0.60 | 130.80 | 125.10 | 136.50 | — |
| — | 48.80 | 65.90 | 57.35 | +0.38 | 45.2% | 1830 | 45.2% | -0.62 | 136.15 | 129.40 | 142.90 | — |
| — | 48.50 | 60.20 | 54.35 | +0.37 | 45.2% | 1840 | 45.2% | -0.64 | 142.85 | 136.00 | 149.70 | — |
| — | 40.90 | 58.00 | 49.45 | +0.34 | 45.3% | 1855 | 45.3% | -0.66 | 153.20 | 146.30 | 160.10 | — |
| — | 36.00 | 54.00 | 45.00 | +0.32 | 45.3% | 1870 | 45.3% | -0.69 | 165.30 | 156.70 | 173.90 | — |
| — | 32.60 | 49.50 | 41.05 | +0.30 | 45.4% | 1885 | 45.4% | -0.71 | 175.20 | 168.50 | 181.90 | — |
| — | 28.00 | 45.40 | 36.70 | +0.27 | 45.5% | 1905 | 45.5% | -0.74 | 190.55 | 184.00 | 197.10 | — |
| — | 24.40 | 42.10 | 33.25 | +0.25 | 45.6% | 1920 | 45.6% | -0.76 | 203.95 | 194.40 | 213.50 | — |
| — | 20.00 | 37.80 | 28.90 | +0.22 | 45.7% | 1945 | 45.7% | -0.79 | 224.30 | 215.30 | 233.30 | — |
| — | 16.00 | 34.30 | 25.15 | +0.20 | 45.8% | 1965 | 45.8% | -0.81 | 241.10 | 232.00 | 250.20 | — |
| — | 12.00 | 29.80 | 20.90 | +0.17 | 46.0% | 1990 | 46.0% | -0.84 | 262.50 | 253.40 | 271.60 | — |
| — | 10.00 | 26.80 | 18.40 | +0.15 | 46.2% | 2010 | 46.2% | -0.86 | 279.95 | 270.90 | 289.00 | — |
| — | 8.40 | 21.50 | 14.95 | +0.13 | 46.4% | 2040 | 46.4% | -0.88 | 306.85 | 298.00 | 315.70 | — |
| — | 4.00 | 22.80 | 13.40 | +0.11 | 46.6% | 2060 | 46.6% | -0.90 | 325.05 | 316.10 | 334.00 | — |
| — | 6.60 | 16.60 | 11.60 | +0.09 | 46.8% | 2090 | 46.8% | -0.92 | 353.00 | 344.40 | 361.60 | — |
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.