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 | |
| — | 337.80 | 352.60 | 345.20 | +1.00 | 54.3% | 1400 | 54.3% | -0.00 | — | — | 1.05 | — |
| — | 307.90 | 322.70 | 315.30 | +1.00 | 52.0% | 1430 | 52.0% | -0.00 | — | — | 3.90 | — |
| — | 283.00 | 297.60 | 290.30 | +1.00 | 50.2% | 1455 | 50.2% | -0.00 | — | — | 0.95 | — |
| — | 253.30 | 267.10 | 260.20 | +0.99 | 48.3% | 1485 | 48.3% | -0.01 | 0.60 | 0.20 | 1.00 | — |
| — | 228.40 | 243.30 | 235.85 | +0.99 | 46.8% | 1510 | 46.8% | -0.01 | 0.68 | 0.45 | 0.90 | — |
| — | 203.40 | 216.60 | 210.00 | +0.98 | 45.4% | 1535 | 45.4% | -0.02 | 0.85 | 0.60 | 1.10 | — |
| — | 180.00 | 193.20 | 186.60 | +0.97 | 44.0% | 1560 | 44.0% | -0.03 | 1.50 | 1.15 | 1.85 | — |
| — | 161.30 | 172.60 | 166.95 | +0.96 | 42.9% | 1580 | 42.9% | -0.04 | 2.00 | 1.75 | 2.25 | — |
| — | 144.00 | 153.90 | 148.95 | +0.94 | 41.9% | 1600 | 41.9% | -0.07 | 2.85 | 2.60 | 3.10 | — |
| — | 122.10 | 137.20 | 129.65 | +0.91 | 41.1% | 1620 | 41.1% | -0.09 | 3.95 | 3.40 | 4.50 | — |
| — | 104.10 | 116.00 | 110.05 | +0.87 | 40.4% | 1640 | 40.4% | -0.13 | 6.45 | 5.40 | 7.50 | — |
| — | 90.90 | 104.30 | 97.60 | +0.84 | 39.9% | 1655 | 39.9% | -0.16 | 8.60 | 7.70 | 9.50 | — |
| — | 82.00 | 93.20 | 87.60 | +0.80 | 39.6% | 1670 | 39.6% | -0.20 | 11.20 | 10.10 | 12.30 | — |
| — | 72.60 | 84.30 | 78.45 | +0.77 | 39.4% | 1680 | 39.4% | -0.23 | 13.40 | 12.40 | 14.40 | — |
| — | 66.60 | 75.90 | 71.25 | +0.73 | 39.3% | 1690 | 39.3% | -0.27 | 15.95 | 14.90 | 17.00 | 37 |
| — | 63.30 | 72.50 | 67.90 | +0.71 | 39.2% | 1695 | 39.2% | -0.29 | 17.40 | 16.40 | 18.40 | — |
| — | 60.60 | 67.70 | 64.15 | +0.70 | 39.2% | 1700 | 39.2% | -0.30 | 19.15 | 17.90 | 20.40 | — |
| — | 57.70 | 64.40 | 61.05 | +0.68 | 39.2% | 1705 | 39.2% | -0.32 | 20.60 | 19.60 | 21.60 | — |
| — | 55.20 | 60.50 | 57.85 | +0.66 | 39.1% | 1710 | 39.1% | -0.34 | 22.30 | 21.30 | 23.30 | — |
| — | 52.50 | 56.70 | 54.60 | +0.64 | 39.1% | 1715 | 39.1% | -0.36 | 24.10 | 23.00 | 25.20 | — |
| — | 48.30 | 54.30 | 51.30 | +0.62 | 39.1% | 1720 | 39.1% | -0.38 | 26.15 | 25.10 | 27.20 | — |
| — | 47.40 | 52.20 | 49.80 | +0.61 | 39.1% | 1722.5 | 39.1% | -0.39 | 29.35 | 26.00 | 32.70 | — |
| — | 42.80 | 50.60 | 46.70 | +0.60 | 39.1% | 1725 | 39.1% | -0.40 | 30.55 | 27.20 | 33.90 | — |
| — | 41.50 | 49.20 | 45.35 | +0.59 | 39.1% | 1727.5 | 39.1% | -0.41 | 30.20 | 28.30 | 32.10 | — |
| — | 40.50 | 47.80 | 44.15 | +0.58 | 39.1% | 1730 | 39.1% | -0.42 | 31.00 | 29.20 | 32.80 | — |
| — | 38.70 | 46.10 | 42.40 | +0.57 | 39.2% | 1732.5 | 39.2% | -0.44 | 31.90 | 29.70 | 34.10 | — |
| — | 40.30 | 45.00 | 42.65 | +0.56 | 39.2% | 1735 | 39.2% | -0.45 | 32.55 | 29.80 | 35.30 | — |
| — | 39.20 | 48.00 | 43.60 | +0.54 | 39.2% | 1737.5 | 39.2% | -0.46 | 36.30 | 32.70 | 39.90 | — |
| — | 37.70 | 42.40 | 40.05 | +0.53 | 39.2% | 1740 | 39.2% | -0.47 | 33.60 | 29.60 | 37.60 | — |
| — | 38.40 | 40.80 | 39.60 | +0.52 | 39.2% | 1742.5 | 39.2% | -0.48 | 37.00 | 35.10 | 38.90 | — |
| — | 35.20 | 39.50 | 37.35 | +0.51 | 39.2% | 1745 | 39.2% | -0.49 | 39.90 | 36.40 | 43.40 | — |
| — | 36.00 | 38.70 | 37.35 | +0.50 | 39.2% | 1747.5 | 39.2% | -0.50 | 39.25 | 37.10 | 41.40 | — |
| — | 34.70 | 37.50 | 36.10 | +0.49 | 39.3% | 1750 | 39.3% | -0.51 | 41.00 | 39.10 | 42.90 | — |
| — | 32.50 | 35.20 | 33.85 | +0.47 | 39.3% | 1755 | 39.3% | -0.53 | 45.70 | 41.60 | 49.80 | — |
| — | 30.40 | 33.10 | 31.75 | +0.45 | 39.4% | 1760 | 39.4% | -0.55 | 45.70 | 42.70 | 48.70 | — |
| — | 28.30 | 30.50 | 29.40 | +0.43 | 39.4% | 1765 | 39.4% | -0.57 | 49.45 | 47.00 | 51.90 | — |
| — | 26.30 | 28.70 | 27.50 | +0.41 | 39.5% | 1770 | 39.5% | -0.59 | 53.80 | 50.00 | 57.60 | — |
| — | 24.50 | 26.60 | 25.55 | +0.39 | 39.6% | 1775 | 39.6% | -0.61 | 55.85 | 53.60 | 58.10 | — |
| — | 22.80 | 24.80 | 23.80 | +0.37 | 39.6% | 1780 | 39.6% | -0.63 | 58.30 | 56.20 | 60.40 | — |
| — | 21.20 | 23.00 | 22.10 | +0.35 | 39.7% | 1785 | 39.7% | -0.65 | 59.30 | 54.60 | 64.00 | — |
| — | 19.60 | 21.60 | 20.60 | +0.33 | 39.8% | 1790 | 39.8% | -0.67 | 64.80 | 61.30 | 68.30 | — |
| — | 18.10 | 19.90 | 19.00 | +0.32 | 39.9% | 1795 | 39.9% | -0.69 | 68.35 | 64.30 | 72.40 | — |
| — | 16.60 | 18.30 | 17.45 | +0.30 | 40.0% | 1800 | 40.0% | -0.70 | 71.85 | 67.40 | 76.30 | — |
| — | 15.50 | 17.00 | 16.25 | +0.28 | 40.1% | 1805 | 40.1% | -0.72 | 75.55 | 70.60 | 80.50 | — |
| — | 14.40 | 16.40 | 15.40 | +0.27 | 40.2% | 1810 | 40.2% | -0.74 | 79.15 | 73.90 | 84.40 | — |
| — | 13.20 | 15.20 | 14.20 | +0.25 | 40.3% | 1815 | 40.3% | -0.75 | 82.90 | 77.20 | 88.60 | — |
| — | 12.10 | 14.20 | 13.15 | +0.24 | 40.4% | 1820 | 40.4% | -0.77 | 89.10 | 84.20 | 94.00 | — |
| — | 10.20 | 12.40 | 11.30 | +0.21 | 40.6% | 1830 | 40.6% | -0.80 | 94.90 | 89.40 | 100.40 | — |
| — | 8.70 | 10.80 | 9.75 | +0.18 | 40.8% | 1840 | 40.8% | -0.82 | 104.30 | 96.30 | 112.30 | — |
| — | 6.70 | 8.80 | 7.75 | +0.15 | 41.2% | 1855 | 41.2% | -0.85 | 116.80 | 111.40 | 122.20 | — |
| — | 5.10 | 7.20 | 6.15 | +0.12 | 41.5% | 1870 | 41.5% | -0.88 | 130.15 | 124.90 | 135.40 | — |
| — | 3.90 | 5.80 | 4.85 | +0.10 | 41.9% | 1885 | 41.9% | -0.91 | 144.70 | 136.40 | 153.00 | — |
| — | 2.75 | 4.60 | 3.67 | +0.07 | 42.5% | 1905 | 42.5% | -0.93 | 163.65 | 156.10 | 171.20 | — |
| — | 2.45 | 3.70 | 3.08 | +0.06 | 42.9% | 1920 | 42.9% | -0.95 | 177.05 | 171.60 | 182.50 | — |
| — | 1.55 | 2.85 | 2.20 | +0.04 | 43.6% | 1945 | 43.6% | -0.97 | 201.35 | 195.70 | 207.00 | — |
| — | 0.55 | 2.30 | 1.43 | +0.03 | 44.2% | 1965 | 44.2% | -0.98 | 221.95 | 214.70 | 229.20 | — |
| — | 0.55 | 1.85 | 1.20 | +0.02 | 45.0% | 1990 | 45.0% | -0.99 | 246.85 | 239.90 | 253.80 | — |
| — | 0.05 | 1.55 | 0.80 | +0.01 | 45.6% | 2010 | 45.6% | -1.00 | 266.05 | 258.80 | 273.30 | — |
| — | 0.05 | 0.80 | 0.42 | +0.01 | 46.6% | 2040 | 46.6% | -1.00 | 296.25 | 288.70 | 303.80 | — |
| — | — | 4.00 | — | +0.01 | 47.3% | 2060 | 47.3% | -1.00 | 316.95 | 308.70 | 325.20 | — |
| — | — | 3.80 | — | +0.00 | 48.3% | 2090 | 48.3% | -1.00 | 346.35 | 338.90 | 353.80 | — |
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.