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 | |
| — | 359.10 | 370.30 | 364.70 | +0.99 | 56.2% | 1470 | 56.2% | -0.01 | 0.53 | 0.30 | 0.75 | — |
| — | 328.60 | 343.40 | 336.00 | +0.99 | 54.3% | 1500 | 54.3% | -0.01 | 0.62 | 0.30 | 0.95 | — |
| — | 303.80 | 319.80 | 311.80 | +0.99 | 52.8% | 1525 | 52.8% | -0.01 | 0.90 | 0.70 | 1.10 | — |
| — | 279.10 | 294.50 | 286.80 | +0.98 | 51.4% | 1550 | 51.4% | -0.02 | 1.10 | 0.60 | 1.60 | — |
| — | 249.80 | 265.80 | 257.80 | +0.97 | 49.9% | 1580 | 49.9% | -0.03 | 1.50 | 0.05 | 2.95 | — |
| — | 230.00 | 246.20 | 238.10 | +0.96 | 49.0% | 1600 | 49.0% | -0.04 | 2.60 | 2.10 | 3.10 | — |
| — | 207.10 | 222.30 | 214.70 | +0.94 | 47.9% | 1625 | 47.9% | -0.06 | 3.80 | 2.60 | 5.00 | — |
| — | 187.60 | 202.70 | 195.15 | +0.93 | 47.1% | 1645 | 47.1% | -0.07 | 5.00 | 3.80 | 6.20 | — |
| — | 164.70 | 179.80 | 172.25 | +0.90 | 46.3% | 1670 | 46.3% | -0.10 | 6.90 | 5.50 | 8.30 | — |
| — | 151.10 | 166.90 | 159.00 | +0.88 | 45.8% | 1685 | 45.8% | -0.12 | 8.75 | 7.50 | 10.00 | — |
| — | 134.00 | 149.90 | 141.95 | +0.85 | 45.3% | 1705 | 45.3% | -0.15 | 11.60 | 10.30 | 12.90 | — |
| — | 123.50 | 134.60 | 129.05 | — | — | 1720 | 45.0% | -0.18 | 14.15 | 12.80 | 15.50 | — |
| — | 111.40 | 124.90 | 118.15 | +0.79 | 44.7% | 1735 | 44.7% | -0.21 | 19.80 | 15.90 | 23.70 | — |
| — | 104.20 | 115.20 | 109.70 | +0.76 | 44.5% | 1745 | 44.5% | -0.24 | 21.65 | 18.30 | 25.00 | — |
| — | 98.10 | 107.80 | 102.95 | +0.74 | 44.3% | 1755 | 44.3% | -0.26 | 22.35 | 21.00 | 23.70 | — |
| — | 94.10 | 104.40 | 99.25 | +0.73 | 44.3% | 1760 | 44.3% | -0.27 | 23.75 | 22.40 | 25.10 | — |
| — | 91.10 | 99.40 | 95.25 | +0.72 | 44.2% | 1765 | 44.2% | -0.29 | 25.25 | 23.90 | 26.60 | — |
| — | 88.10 | 94.80 | 91.45 | +0.70 | 44.1% | 1770 | 44.1% | -0.30 | 26.70 | 25.20 | 28.20 | — |
| — | 85.10 | 92.70 | 88.90 | +0.69 | 44.1% | 1775 | 44.1% | -0.31 | 28.50 | 27.20 | 29.80 | — |
| — | 81.80 | 89.20 | 85.50 | +0.67 | 44.0% | 1780 | 44.0% | -0.33 | 30.00 | 28.50 | 31.50 | — |
| — | 79.50 | 86.00 | 82.75 | +0.66 | 44.0% | 1785 | 44.0% | -0.34 | 31.80 | 30.30 | 33.30 | — |
| — | 76.50 | 82.40 | 79.45 | +0.65 | 44.0% | 1790 | 44.0% | -0.35 | 33.65 | 32.20 | 35.10 | — |
| — | 69.30 | 78.50 | 73.90 | +0.63 | 43.9% | 1795 | 43.9% | -0.37 | 35.60 | 34.10 | 37.10 | — |
| — | 71.60 | 76.10 | 73.85 | +0.62 | 43.9% | 1800 | 43.9% | -0.38 | 37.60 | 36.10 | 39.10 | — |
| — | 66.50 | 72.40 | 69.45 | +0.60 | 43.9% | 1805 | 43.9% | -0.40 | 38.05 | 34.90 | 41.20 | — |
| — | 61.10 | 69.40 | 65.25 | +0.59 | 43.8% | 1810 | 43.8% | -0.41 | 39.55 | 35.80 | 43.30 | — |
| — | 62.00 | 67.50 | 64.75 | +0.57 | 43.8% | 1815 | 43.8% | -0.43 | 44.05 | 42.60 | 45.50 | — |
| — | 56.40 | 67.30 | 61.85 | +0.56 | 43.8% | 1820 | 43.8% | -0.44 | 46.60 | 44.90 | 48.30 | — |
| — | 54.00 | 62.10 | 58.05 | +0.54 | 43.8% | 1825 | 43.8% | -0.46 | 48.10 | 46.00 | 50.20 | — |
| — | 50.60 | 58.30 | 54.45 | +0.53 | 43.8% | 1830 | 43.8% | -0.47 | 51.25 | 49.80 | 52.70 | — |
| — | 48.60 | 55.80 | 52.20 | +0.51 | 43.8% | 1835 | 43.8% | -0.49 | 53.75 | 52.30 | 55.20 | — |
| — | 46.30 | 53.40 | 49.85 | +0.50 | 43.8% | 1840 | 43.8% | -0.50 | 55.70 | 53.60 | 57.80 | — |
| — | 47.40 | 51.10 | 49.25 | +0.48 | 43.8% | 1845 | 43.8% | -0.52 | 59.10 | 57.70 | 60.50 | — |
| — | 43.60 | 49.10 | 46.35 | +0.47 | 43.8% | 1850 | 43.8% | -0.53 | 61.85 | 60.40 | 63.30 | — |
| — | 39.80 | 46.80 | 43.30 | — | — | 1855 | 43.8% | -0.55 | 63.40 | 58.50 | 68.30 | — |
| — | 40.60 | 45.20 | 42.90 | +0.44 | 43.9% | 1860 | 43.9% | -0.56 | 67.50 | 66.00 | 69.00 | — |
| — | 38.30 | 42.70 | 40.50 | +0.43 | 43.9% | 1865 | 43.9% | -0.58 | 68.15 | 64.30 | 72.00 | — |
| — | 37.30 | 40.80 | 39.05 | +0.41 | 43.9% | 1870 | 43.9% | -0.59 | 71.10 | 67.20 | 75.00 | — |
| — | 31.80 | 38.90 | 35.35 | +0.40 | 44.0% | 1875 | 44.0% | -0.60 | 73.80 | 67.90 | 79.70 | — |
| — | 34.00 | 37.10 | 35.55 | +0.38 | 44.0% | 1880 | 44.0% | -0.62 | 79.85 | 78.00 | 81.70 | — |
| — | 32.80 | 35.40 | 34.10 | +0.37 | 44.0% | 1885 | 44.0% | -0.63 | 83.10 | 80.70 | 85.50 | — |
| — | 31.10 | 34.10 | 32.60 | +0.36 | 44.1% | 1890 | 44.1% | -0.65 | 86.50 | 83.80 | 89.20 | — |
| — | 29.50 | 32.10 | 30.80 | +0.34 | 44.1% | 1895 | 44.1% | -0.66 | 90.20 | 87.30 | 93.10 | — |
| — | 28.20 | 30.60 | 29.40 | +0.33 | 44.2% | 1900 | 44.2% | -0.67 | 93.65 | 90.30 | 97.00 | — |
| — | 26.50 | 34.10 | 30.30 | +0.32 | 44.2% | 1905 | 44.2% | -0.68 | 97.20 | 93.50 | 100.90 | — |
| — | 25.00 | 27.70 | 26.35 | +0.31 | 44.3% | 1910 | 44.3% | -0.69 | 100.50 | 96.10 | 104.90 | — |
| — | 22.50 | 26.40 | 24.45 | +0.30 | 44.4% | 1915 | 44.4% | -0.71 | 104.45 | 99.90 | 109.00 | — |
| — | 21.10 | 23.80 | 22.45 | +0.27 | 44.5% | 1925 | 44.5% | -0.73 | 112.10 | 107.20 | 117.00 | — |
| — | 14.00 | 21.50 | 17.75 | +0.25 | 44.7% | 1935 | 44.7% | -0.75 | 120.95 | 113.70 | 128.20 | — |
| — | 15.70 | 18.40 | 17.05 | +0.22 | 44.9% | 1950 | 44.9% | -0.78 | 132.25 | 126.90 | 137.60 | — |
| — | 13.10 | 15.80 | 14.45 | +0.19 | 45.2% | 1965 | 45.2% | -0.81 | 144.55 | 137.30 | 151.80 | — |
| — | 9.90 | 12.80 | 11.35 | +0.16 | 45.6% | 1985 | 45.6% | -0.84 | 161.70 | 154.00 | 169.40 | — |
| — | 8.30 | 10.00 | 9.15 | +0.14 | 46.0% | 2000 | 46.0% | -0.87 | 176.25 | 169.90 | 182.60 | — |
| — | 6.90 | 8.90 | 7.90 | +0.11 | 46.5% | 2020 | 46.5% | -0.89 | 192.75 | 184.80 | 200.70 | — |
| — | 4.80 | 6.10 | 5.45 | +0.09 | 47.0% | 2040 | 47.0% | -0.91 | 211.00 | 203.60 | 218.40 | — |
| — | 3.10 | 4.50 | 3.80 | +0.07 | 47.9% | 2070 | 47.9% | -0.94 | 240.20 | 233.60 | 246.80 | — |
| — | 2.35 | 4.70 | 3.52 | +0.06 | 48.6% | 2090 | 48.6% | -0.95 | 259.05 | 251.80 | 266.30 | — |
| — | 0.05 | 7.10 | 3.58 | +0.04 | 49.6% | 2120 | 49.6% | -0.96 | 288.05 | 280.60 | 295.50 | — |
| — | 1.40 | 2.55 | 1.98 | +0.04 | 50.2% | 2140 | 50.2% | -0.97 | 308.35 | 301.50 | 315.20 | — |
| — | 0.45 | 2.55 | 1.50 | +0.03 | 51.3% | 2170 | 51.3% | -0.98 | 337.15 | 329.20 | 345.10 | — |
| — | 0.30 | 1.95 | 1.12 | +0.02 | 52.3% | 2200 | 52.3% | -0.99 | 366.90 | 358.90 | 374.90 | — |
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.