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 | |
| — | 339.70 | 354.50 | 347.10 | +0.99 | 48.3% | 1400 | 48.3% | -0.01 | 0.85 | 0.45 | 1.25 | — |
| — | 312.80 | 324.80 | 318.80 | +0.99 | 46.6% | 1430 | 46.6% | -0.01 | 1.02 | 0.25 | 1.80 | — |
| — | 288.00 | 300.10 | 294.05 | +0.98 | 45.3% | 1455 | 45.3% | -0.02 | 1.10 | 0.90 | 1.30 | — |
| — | 255.80 | 270.60 | 263.20 | +0.97 | 44.0% | 1485 | 44.0% | -0.03 | 1.90 | 1.20 | 2.60 | — |
| — | 234.30 | 246.90 | 240.60 | +0.96 | 43.0% | 1510 | 43.0% | -0.04 | 2.12 | 0.95 | 3.30 | — |
| — | 207.30 | 222.40 | 214.85 | +0.95 | 42.1% | 1535 | 42.1% | -0.05 | 3.42 | 2.45 | 4.40 | — |
| — | 183.90 | 199.00 | 191.45 | +0.93 | 41.4% | 1560 | 41.4% | -0.07 | 4.95 | 4.00 | 5.90 | — |
| — | 165.60 | 180.80 | 173.20 | +0.90 | 40.8% | 1580 | 40.8% | -0.10 | 6.65 | 5.70 | 7.60 | — |
| — | 147.60 | 162.00 | 154.80 | — | — | 1600 | — | — | 9.00 | 8.00 | 10.00 | — |
| — | 134.00 | 147.10 | 140.55 | — | — | 1620 | — | — | 11.85 | 10.80 | 12.90 | — |
| — | 117.90 | 130.70 | 124.30 | +0.80 | 39.8% | 1640 | 39.8% | -0.20 | 15.65 | 14.60 | 16.70 | — |
| — | 102.40 | 118.30 | 110.35 | +0.77 | 39.6% | 1655 | 39.6% | -0.23 | 19.15 | 18.10 | 20.20 | — |
| — | 95.30 | 105.30 | 100.30 | +0.73 | 39.5% | 1670 | 39.5% | -0.27 | 24.55 | 22.10 | 27.00 | — |
| — | 89.20 | 97.50 | 93.35 | +0.71 | 39.4% | 1680 | 39.4% | -0.29 | 26.50 | 25.20 | 27.80 | — |
| — | 83.40 | 90.70 | 87.05 | +0.68 | 39.4% | 1690 | 39.4% | -0.32 | 29.55 | 28.40 | 30.70 | — |
| — | 80.60 | 86.30 | 83.45 | +0.67 | 39.4% | 1695 | 39.4% | -0.33 | 31.40 | 30.30 | 32.50 | — |
| — | 77.70 | 82.70 | 80.20 | +0.65 | 39.4% | 1700 | 39.4% | -0.35 | 32.90 | 31.60 | 34.20 | — |
| — | 75.10 | 81.00 | 78.05 | +0.64 | 39.3% | 1705 | 39.3% | -0.36 | 35.60 | 34.00 | 37.20 | — |
| — | 67.60 | 77.00 | 72.30 | +0.62 | 39.3% | 1710 | 39.3% | -0.38 | 37.60 | 35.90 | 39.30 | — |
| — | 68.80 | 77.60 | 73.20 | +0.61 | 39.3% | 1715 | 39.3% | -0.39 | 39.75 | 38.10 | 41.40 | — |
| — | 63.10 | 70.00 | 66.55 | +0.60 | 39.3% | 1720 | 39.3% | -0.41 | 41.65 | 40.10 | 43.20 | — |
| — | 61.40 | 68.90 | 65.15 | +0.59 | 39.3% | 1722.5 | 39.3% | -0.41 | 42.95 | 41.10 | 44.80 | — |
| — | 62.60 | 73.20 | 67.90 | +0.58 | 39.4% | 1725 | 39.4% | -0.42 | 44.05 | 42.20 | 45.90 | — |
| — | 62.10 | 65.90 | 64.00 | +0.57 | 39.4% | 1727.5 | 39.4% | -0.43 | 45.05 | 43.10 | 47.00 | — |
| — | 60.20 | 64.80 | 62.50 | +0.57 | 39.4% | 1730 | 39.4% | -0.44 | 44.05 | 40.00 | 48.10 | — |
| — | 55.90 | 64.60 | 60.25 | +0.56 | 39.4% | 1732.5 | 39.4% | -0.44 | 47.45 | 45.40 | 49.50 | — |
| — | 54.50 | 62.20 | 58.35 | +0.55 | 39.4% | 1735 | 39.4% | -0.45 | 50.35 | 46.60 | 54.10 | — |
| — | 56.20 | 60.90 | 58.55 | +0.54 | 39.4% | 1737.5 | 39.4% | -0.46 | 50.15 | 48.20 | 52.10 | — |
| — | 52.10 | 59.70 | 55.90 | +0.54 | 39.4% | 1740 | 39.4% | -0.47 | 51.15 | 49.00 | 53.30 | — |
| — | 54.20 | 58.40 | 56.30 | — | — | 1742.5 | — | — | 51.70 | 45.40 | 58.00 | — |
| — | 52.40 | 56.50 | 54.45 | — | — | 1745 | — | — | 53.45 | 51.60 | 55.30 | — |
| — | 52.10 | 56.00 | 54.05 | +0.51 | 39.4% | 1747.5 | 39.4% | -0.49 | 54.15 | 47.80 | 60.50 | — |
| — | 50.20 | 54.80 | 52.50 | +0.51 | 39.4% | 1750 | 39.4% | -0.50 | 53.75 | 49.20 | 58.30 | — |
| — | 43.60 | 52.50 | 48.05 | +0.49 | 39.5% | 1755 | — | — | 58.35 | 52.20 | 64.50 | — |
| — | 46.50 | 49.60 | 48.05 | — | — | 1760 | — | — | 61.70 | 59.60 | 63.80 | — |
| — | 43.50 | 48.10 | 45.80 | — | — | 1765 | — | — | 62.15 | 57.30 | 67.00 | — |
| — | 38.60 | 50.10 | 44.35 | — | — | 1770 | — | — | 69.05 | 65.40 | 72.70 | — |
| — | 36.30 | 44.00 | 40.15 | — | — | 1775 | — | — | 67.90 | 62.50 | 73.30 | — |
| — | 32.30 | 41.70 | 37.00 | — | — | 1780 | — | — | 75.10 | 71.50 | 78.70 | — |
| — | 35.90 | 39.40 | 37.65 | — | — | 1785 | — | — | 73.85 | 69.30 | 78.40 | — |
| — | 29.90 | 37.60 | 33.75 | — | — | 1790 | — | — | 81.35 | 77.20 | 85.50 | — |
| — | 29.40 | 35.90 | 32.65 | — | — | 1795 | — | — | 82.60 | 80.40 | 84.80 | — |
| — | 32.20 | 34.30 | 33.25 | — | — | 1800 | — | — | 86.15 | 83.90 | 88.40 | — |
| — | 30.20 | 32.70 | 31.45 | — | — | 1805 | — | — | 89.35 | 86.40 | 92.30 | — |
| — | 24.20 | 31.20 | 27.70 | — | — | 1810 | — | — | 93.10 | 90.00 | 96.20 | — |
| — | 27.20 | 29.70 | 28.45 | — | — | 1815 | — | — | 96.30 | 92.50 | 100.10 | — |
| — | 25.90 | 28.30 | 27.10 | — | — | 1820 | — | — | 100.50 | 96.80 | 104.20 | — |
| — | 20.50 | 25.70 | 23.10 | +0.29 | 40.3% | 1830 | 40.3% | -0.71 | 107.85 | 103.50 | 112.20 | — |
| — | 21.00 | 23.30 | 22.15 | +0.27 | 40.5% | 1840 | 40.5% | -0.73 | 114.90 | 109.90 | 119.90 | — |
| — | 18.00 | 20.20 | 19.10 | +0.24 | 40.8% | 1855 | 40.8% | -0.77 | 127.25 | 121.70 | 132.80 | — |
| — | 15.20 | 17.40 | 16.30 | +0.21 | 41.1% | 1870 | 41.1% | -0.79 | 140.15 | 133.40 | 146.90 | — |
| — | 12.90 | 15.10 | 14.00 | +0.18 | 41.4% | 1885 | 41.4% | -0.82 | 151.55 | 146.10 | 157.00 | — |
| — | 10.30 | 12.50 | 11.40 | +0.16 | 41.9% | 1905 | 41.9% | -0.85 | 169.35 | 161.30 | 177.40 | — |
| — | 8.70 | 10.90 | 9.80 | — | — | 1920 | 42.2% | -0.87 | 183.35 | 174.70 | 192.00 | — |
| — | 6.60 | 8.60 | 7.60 | +0.11 | 42.9% | 1945 | 42.9% | -0.90 | 206.35 | 198.80 | 213.90 | — |
| — | 5.20 | 7.20 | 6.20 | +0.09 | 43.5% | 1965 | 43.5% | -0.92 | 225.25 | 217.60 | 232.90 | — |
| — | 3.90 | 5.90 | 4.90 | +0.07 | 44.2% | 1990 | 44.2% | -0.94 | 248.80 | 240.90 | 256.70 | — |
| — | 3.10 | 5.00 | 4.05 | +0.06 | 44.8% | 2010 | 44.8% | -0.95 | 268.75 | 261.70 | 275.80 | — |
| — | 2.15 | 3.80 | 2.98 | +0.05 | 45.8% | 2040 | 45.8% | -0.96 | 297.30 | 290.00 | 304.60 | — |
| — | 0.45 | 3.50 | 1.98 | +0.04 | 46.4% | 2060 | 46.4% | -0.97 | 317.25 | 310.00 | 324.50 | — |
| — | 1.00 | 10.90 | 5.95 | +0.03 | 47.4% | 2090 | 47.4% | -0.98 | 347.05 | 340.10 | 354.00 | — |
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.