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 | |
| — | 356.50 | 372.70 | 364.60 | +1.00 | 68.8% | 1470 | 68.8% | -0.00 | — | — | 4.90 | — |
| — | 326.20 | 341.90 | 334.05 | +1.00 | 65.4% | 1500 | 65.4% | -0.00 | — | — | 0.05 | — |
| — | 301.50 | 316.40 | 308.95 | +1.00 | 62.8% | 1525 | 62.8% | -0.00 | — | — | 2.20 | — |
| — | 276.60 | 291.40 | 284.00 | +1.00 | 60.7% | 1550 | 60.7% | -0.00 | — | — | 0.20 | — |
| — | 246.60 | 261.20 | 253.90 | +1.00 | 58.4% | 1580 | 58.4% | -0.00 | — | — | 0.50 | — |
| — | 226.40 | 242.10 | 234.25 | +1.00 | 57.1% | 1600 | 57.1% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 201.80 | 217.80 | 209.80 | +0.99 | 55.6% | 1625 | 55.6% | -0.01 | 0.53 | 0.10 | 0.95 | — |
| — | 182.10 | 197.80 | 189.95 | +0.99 | 54.6% | 1645 | 54.6% | -0.01 | 0.80 | 0.30 | 1.30 | — |
| — | 158.00 | 169.20 | 163.60 | +0.97 | 53.6% | 1670 | 53.6% | -0.03 | 1.23 | 0.55 | 1.90 | — |
| — | 143.00 | 158.80 | 150.90 | +0.96 | 53.0% | 1685 | 53.0% | -0.04 | 1.80 | 1.25 | 2.35 | — |
| — | 124.00 | 140.00 | 132.00 | +0.94 | 52.3% | 1705 | 52.3% | -0.06 | 2.55 | 1.80 | 3.30 | — |
| — | 113.10 | 122.60 | 117.85 | +0.92 | 51.9% | 1720 | 51.9% | -0.08 | 3.75 | 3.00 | 4.50 | — |
| — | 98.40 | 108.80 | 103.60 | +0.88 | 51.4% | 1735 | 51.4% | -0.11 | 5.10 | 3.90 | 6.30 | — |
| — | 89.40 | 100.60 | 95.00 | +0.86 | 51.2% | 1745 | 51.2% | -0.14 | 6.45 | 5.30 | 7.60 | — |
| — | 81.00 | 91.90 | 86.45 | +0.83 | 50.9% | 1755 | 50.9% | -0.16 | 7.50 | 6.70 | 8.30 | — |
| — | 76.90 | 87.80 | 82.35 | +0.82 | 50.9% | 1760 | 50.9% | -0.18 | 8.70 | 7.40 | 10.00 | — |
| — | 74.20 | 83.80 | 79.00 | +0.80 | 50.8% | 1765 | 50.8% | -0.20 | 9.70 | 8.40 | 11.00 | — |
| — | 70.20 | 79.90 | 75.05 | +0.79 | 50.7% | 1770 | 50.7% | -0.21 | 10.85 | 9.60 | 12.10 | — |
| — | 65.20 | 76.10 | 70.65 | +0.77 | 50.7% | 1775 | 50.7% | -0.23 | 11.90 | 10.60 | 13.20 | — |
| — | 62.90 | 72.30 | 67.60 | +0.75 | 50.6% | 1780 | 50.6% | -0.25 | 13.25 | 12.00 | 14.50 | — |
| — | 59.10 | 68.40 | 63.75 | +0.73 | 50.6% | 1785 | 50.6% | -0.27 | 14.60 | 13.30 | 15.90 | — |
| — | 57.20 | 64.20 | 60.70 | +0.71 | 50.6% | 1790 | 50.6% | -0.29 | 16.10 | 14.90 | 17.30 | — |
| — | 49.90 | 60.20 | 55.05 | +0.68 | 50.6% | 1795 | 50.6% | -0.32 | 17.65 | 16.40 | 18.90 | — |
| — | 50.30 | 56.20 | 53.25 | +0.67 | 50.6% | 1800 | 50.6% | -0.33 | 19.30 | 18.00 | 20.60 | — |
| — | 47.80 | 52.30 | 50.05 | +0.65 | 50.6% | 1805 | 50.6% | -0.35 | 21.20 | 20.00 | 22.40 | — |
| — | 45.40 | 49.40 | 47.40 | +0.62 | 50.7% | 1810 | 50.7% | -0.38 | 23.05 | 21.80 | 24.30 | — |
| — | 41.20 | 45.80 | 43.50 | +0.60 | 50.7% | 1815 | — | — | 25.00 | 23.60 | 26.40 | — |
| — | 35.20 | 43.00 | 39.10 | — | — | 1820 | — | — | 27.10 | 25.70 | 28.50 | — |
| — | 32.80 | 40.30 | 36.55 | — | — | 1825 | — | — | 29.40 | 28.00 | 30.80 | — |
| — | 34.40 | 37.70 | 36.05 | +0.53 | 50.9% | 1830 | — | — | 31.90 | 30.40 | 33.40 | — |
| — | 31.20 | 39.20 | 35.20 | — | — | 1835 | — | — | 34.35 | 33.00 | 35.70 | — |
| — | 30.10 | 32.40 | 31.25 | +0.48 | 51.1% | 1840 | — | — | 37.10 | 35.60 | 38.60 | — |
| — | 27.50 | 30.10 | 28.80 | — | — | 1845 | 51.2% | -0.54 | 41.85 | 38.40 | 45.30 | — |
| — | 24.50 | 28.00 | 26.25 | +0.43 | 51.3% | 1850 | 51.3% | -0.57 | 43.35 | 41.30 | 45.40 | — |
| — | 18.90 | 26.10 | 22.50 | +0.41 | 51.4% | 1855 | 51.4% | -0.59 | 47.50 | 42.50 | 52.50 | — |
| — | 21.90 | 24.20 | 23.05 | +0.39 | 51.5% | 1860 | 51.5% | -0.61 | 51.80 | 47.10 | 56.50 | — |
| — | 20.10 | 22.40 | 21.25 | +0.37 | 51.6% | 1865 | 51.6% | -0.63 | 52.05 | 50.00 | 54.10 | — |
| — | 17.90 | 20.80 | 19.35 | +0.35 | 51.8% | 1870 | 51.8% | -0.65 | 55.40 | 52.70 | 58.10 | — |
| — | 16.80 | 19.20 | 18.00 | +0.32 | 51.9% | 1875 | 51.9% | -0.68 | 58.90 | 55.60 | 62.20 | — |
| — | 15.40 | 17.80 | 16.60 | +0.31 | 52.1% | 1880 | 52.1% | -0.69 | 62.45 | 58.50 | 66.40 | — |
| — | 14.00 | 16.40 | 15.20 | +0.29 | 52.2% | 1885 | 52.2% | -0.72 | 66.10 | 61.50 | 70.70 | — |
| — | 12.70 | 15.20 | 13.95 | +0.27 | 52.3% | 1890 | 52.3% | -0.73 | 69.80 | 65.10 | 74.50 | — |
| — | 11.50 | 14.00 | 12.75 | +0.25 | 52.5% | 1895 | 52.5% | -0.75 | 72.80 | 68.00 | 77.60 | — |
| — | 10.70 | 12.20 | 11.45 | +0.24 | 52.7% | 1900 | 52.7% | -0.76 | 78.15 | 72.80 | 83.50 | — |
| — | 9.40 | 11.40 | 10.40 | +0.22 | 52.8% | 1905 | 52.8% | -0.78 | 81.15 | 74.80 | 87.50 | — |
| — | 8.40 | 11.00 | 9.70 | +0.20 | 53.0% | 1910 | 53.0% | -0.80 | 86.75 | 80.50 | 93.00 | — |
| — | 7.60 | 10.10 | 8.85 | — | — | 1915 | — | — | 91.40 | 85.10 | 97.70 | — |
| — | 6.00 | 8.40 | 7.20 | — | — | 1925 | — | — | 98.25 | 90.40 | 106.10 | — |
| — | 5.20 | 7.30 | 6.25 | +0.14 | 53.8% | 1935 | 53.0% | -0.86 | 107.10 | 100.90 | 113.30 | — |
| — | 3.90 | 4.90 | 4.40 | +0.11 | 54.4% | 1950 | 54.4% | -0.89 | 120.75 | 113.20 | 128.30 | — |
| — | 2.80 | 4.70 | 3.75 | +0.09 | 54.9% | 1965 | 54.9% | -0.91 | 134.40 | 126.70 | 142.10 | — |
| — | 1.90 | 3.50 | 2.70 | +0.06 | 55.7% | 1985 | 55.7% | -0.94 | 153.75 | 146.40 | 161.10 | — |
| — | 1.45 | 1.85 | 1.65 | +0.05 | 56.3% | 2000 | 56.3% | -0.96 | 168.05 | 160.70 | 175.40 | — |
| — | 0.50 | 2.00 | 1.25 | +0.03 | 57.2% | 2020 | 57.2% | -0.97 | 187.75 | 180.20 | 195.30 | — |
| — | 0.55 | 1.55 | 1.05 | +0.02 | 58.1% | 2040 | 58.1% | -0.98 | 207.40 | 200.00 | 214.80 | — |
| — | — | 3.50 | — | +0.01 | 59.6% | 2070 | 59.6% | -0.99 | 237.10 | 229.80 | 244.40 | — |
| — | — | 0.80 | — | +0.01 | 60.7% | 2090 | 60.7% | -0.99 | 257.05 | 249.70 | 264.40 | — |
| — | — | 0.75 | — | +0.01 | 62.6% | 2120 | 62.6% | -1.00 | 287.05 | 279.70 | 294.40 | — |
| — | — | 1.90 | — | +0.00 | 64.0% | 2140 | 64.0% | -1.00 | 307.15 | 298.30 | 316.00 | — |
| — | — | 3.10 | — | +0.00 | 66.3% | 2170 | 66.3% | -1.00 | 336.80 | 329.20 | 344.40 | — |
| 23 | 0.05 | 1.00 | 0.53 | +0.00 | 68.8% | 2200 | 68.8% | -1.00 | 367.95 | 361.30 | 374.60 | — |
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.