Spot 1833.40
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 367.10 | 382.30 | 374.70 | +0.95 | 49.6% | 1470 | 49.6% | -0.05 | 11.05 | 5.00 | 17.10 | — |
| — | 338.90 | 355.30 | 347.10 | +0.94 | 49.1% | 1500 | 49.1% | -0.07 | 11.40 | 6.90 | 15.90 | — |
| — | 316.70 | 332.80 | 324.75 | +0.92 | 48.6% | 1525 | 48.6% | -0.08 | 11.65 | 3.30 | 20.00 | — |
| — | 294.70 | 310.00 | 302.35 | +0.90 | 48.2% | 1550 | 48.2% | -0.10 | 15.80 | 11.10 | 20.50 | — |
| — | 269.00 | 285.10 | 277.05 | +0.88 | 47.8% | 1580 | 47.8% | -0.12 | 20.35 | 13.50 | 27.20 | — |
| — | 252.30 | 268.40 | 260.35 | +0.86 | 47.6% | 1600 | 47.6% | -0.14 | 24.10 | 18.00 | 30.20 | — |
| — | 232.00 | 248.40 | 240.20 | +0.84 | 47.4% | 1625 | 47.4% | -0.17 | 27.65 | 20.50 | 34.80 | — |
| — | 216.00 | 232.80 | 224.40 | +0.81 | 47.2% | 1645 | 47.2% | -0.19 | 31.15 | 22.80 | 39.50 | — |
| — | 196.40 | 215.80 | 206.10 | +0.78 | 47.1% | 1670 | 47.1% | -0.22 | 37.75 | 28.00 | 47.50 | — |
| — | 186.40 | 202.00 | 194.20 | +0.76 | 47.0% | 1685 | 47.0% | -0.24 | 41.40 | 33.70 | 49.10 | — |
| — | 172.40 | 188.00 | 180.20 | +0.74 | 46.9% | 1705 | 46.9% | -0.27 | 47.85 | 40.00 | 55.70 | — |
| — | 162.70 | 177.40 | 170.05 | +0.71 | 46.9% | 1720 | 46.9% | -0.29 | 52.70 | 44.80 | 60.60 | — |
| — | 153.00 | 168.40 | 160.70 | +0.69 | 46.8% | 1735 | 46.8% | -0.31 | 57.65 | 49.40 | 65.90 | — |
| — | 146.80 | 160.10 | 153.45 | +0.68 | 46.8% | 1745 | 46.8% | -0.33 | 61.35 | 53.10 | 69.60 | — |
| — | 140.70 | 156.00 | 148.35 | +0.66 | 46.8% | 1755 | 46.8% | -0.34 | 65.30 | 57.10 | 73.50 | — |
| — | 137.70 | 152.00 | 144.85 | +0.65 | 46.8% | 1760 | 46.8% | -0.35 | 67.30 | 59.10 | 75.50 | — |
| — | 134.80 | 149.90 | 142.35 | — | — | 1765 | 46.8% | -0.36 | 69.40 | 61.20 | 77.60 | — |
| — | 131.90 | 146.80 | 139.35 | +0.64 | 46.8% | 1770 | 46.8% | -0.37 | 71.50 | 63.30 | 79.70 | — |
| — | 129.10 | 145.00 | 137.05 | +0.63 | 46.8% | 1775 | 46.8% | -0.37 | 73.55 | 65.30 | 81.80 | — |
| — | 126.30 | 142.00 | 134.15 | +0.62 | 46.8% | 1780 | 46.8% | -0.38 | 75.85 | 67.70 | 84.00 | — |
| — | 123.50 | 139.00 | 131.25 | +0.62 | 46.8% | 1785 | 46.8% | -0.39 | 79.25 | 72.30 | 86.20 | — |
| — | 120.70 | 136.00 | 128.35 | +0.61 | 46.9% | 1790 | 46.9% | -0.40 | 80.45 | 72.40 | 88.50 | — |
| — | 118.00 | 133.50 | 125.75 | +0.60 | 46.9% | 1795 | 46.9% | -0.41 | 81.95 | 74.60 | 89.30 | — |
| — | 115.40 | 127.10 | 121.25 | +0.59 | 46.9% | 1800 | 46.9% | -0.41 | 84.90 | 77.60 | 92.20 | — |
| — | 112.80 | 128.00 | 120.40 | +0.58 | 46.9% | 1805 | 46.9% | -0.42 | 87.40 | 79.30 | 95.50 | — |
| — | 110.20 | 123.80 | 117.00 | +0.57 | 46.9% | 1810 | 46.9% | -0.43 | 89.85 | 81.80 | 97.90 | — |
| — | 107.70 | 119.90 | 113.80 | +0.57 | 46.9% | 1815 | 46.9% | -0.44 | 92.70 | 85.00 | 100.40 | — |
| — | 105.20 | 120.80 | 113.00 | +0.56 | 46.9% | 1820 | 46.9% | -0.45 | 95.25 | 87.60 | 102.90 | — |
| — | 102.70 | 118.00 | 110.35 | +0.55 | 46.9% | 1825 | 46.9% | -0.46 | 97.35 | 89.30 | 105.40 | — |
| — | 100.30 | 116.00 | 108.15 | +0.54 | 46.9% | 1830 | 46.9% | -0.46 | 99.75 | 91.50 | 108.00 | — |
| — | 98.00 | 109.40 | 103.70 | +0.53 | 47.0% | 1835 | 47.0% | -0.47 | 103.05 | 95.50 | 110.60 | — |
| — | 95.60 | 110.40 | 103.00 | +0.53 | 47.0% | 1840 | 47.0% | -0.48 | 105.00 | 96.80 | 113.20 | — |
| — | 93.30 | 106.50 | 99.90 | +0.52 | 47.0% | 1845 | 47.0% | -0.49 | 108.15 | 100.30 | 116.00 | — |
| — | 91.10 | 104.10 | 97.60 | +0.51 | 47.0% | 1850 | 47.0% | -0.50 | 110.75 | 102.80 | 118.70 | — |
| — | 88.90 | 104.60 | 96.75 | +0.50 | 47.0% | 1855 | 47.0% | -0.50 | 113.30 | 105.10 | 121.50 | — |
| — | 86.80 | 102.00 | 94.40 | +0.49 | 47.1% | 1860 | 47.1% | -0.51 | 116.15 | 107.90 | 124.40 | — |
| — | 84.70 | 99.90 | 92.30 | +0.49 | 47.1% | 1865 | 47.1% | -0.52 | 119.05 | 110.80 | 127.30 | — |
| — | 82.60 | 98.00 | 90.30 | +0.48 | 47.1% | 1870 | 47.1% | -0.52 | 121.95 | 113.70 | 130.20 | — |
| — | 80.50 | 93.90 | 87.20 | +0.47 | 47.1% | 1875 | 47.1% | -0.53 | 124.90 | 116.70 | 133.10 | — |
| — | 78.50 | 92.60 | 85.55 | +0.46 | 47.1% | 1880 | 47.1% | -0.54 | 127.85 | 119.70 | 136.00 | — |
| — | 76.50 | 92.00 | 84.25 | +0.46 | 47.2% | 1885 | 47.2% | -0.55 | 130.90 | 122.70 | 139.10 | — |
| — | 74.50 | 90.00 | 82.25 | +0.45 | 47.2% | 1890 | 47.2% | -0.56 | 134.05 | 126.10 | 142.00 | — |
| — | 71.50 | 83.80 | 77.65 | +0.43 | 47.3% | 1900 | 47.3% | -0.57 | 140.00 | 132.00 | 148.00 | — |
| — | 67.20 | 82.10 | 74.65 | +0.42 | 47.3% | 1910 | 47.3% | -0.58 | 147.00 | 139.30 | 154.70 | — |
| — | 52.00 | 71.40 | 61.70 | +0.36 | 47.6% | 1950 | 47.6% | -0.64 | 172.60 | 163.20 | 182.00 | — |
| — | 40.70 | 51.00 | 45.85 | +0.30 | 47.9% | 2000 | 47.9% | -0.71 | 210.20 | 202.40 | 218.00 | — |
| — | 36.10 | 51.30 | 43.70 | +0.27 | 48.1% | 2020 | 48.1% | -0.73 | 225.65 | 217.80 | 233.50 | — |
| — | 31.90 | 47.20 | 39.55 | +0.25 | 48.2% | 2040 | 48.2% | -0.75 | 241.55 | 233.70 | 249.40 | — |
| — | 26.20 | 42.00 | 34.10 | +0.22 | 48.5% | 2070 | 48.5% | -0.78 | 264.95 | 255.90 | 274.00 | — |
| — | 23.00 | 38.60 | 30.80 | +0.20 | 48.6% | 2090 | 48.6% | -0.80 | 281.40 | 272.80 | 290.00 | — |
| — | 17.10 | 36.00 | 26.55 | +0.18 | 48.9% | 2120 | 48.9% | -0.83 | 307.50 | 299.00 | 316.00 | — |
| — | 13.90 | 32.00 | 22.95 | +0.16 | 49.0% | 2140 | 49.0% | -0.84 | 325.25 | 316.50 | 334.00 | — |
| — | 10.40 | 28.00 | 19.20 | +0.14 | 49.3% | 2170 | 49.3% | -0.87 | 351.35 | 342.70 | 360.00 | — |
| — | 9.40 | 23.70 | 16.55 | +0.12 | 49.6% | 2200 | 49.6% | -0.88 | 379.00 | 370.00 | 388.00 | — |
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.