Spot 1751.17
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 372.90 | 386.60 | 379.75 | +0.97 | 44.6% | 1380 | 44.6% | -0.03 | 2.62 | 0.05 | 5.20 | — |
| — | 322.30 | 339.10 | 330.70 | +0.95 | 44.1% | 1430 | 44.1% | -0.05 | 10.03 | 0.05 | 20.00 | — |
| — | 276.10 | 293.40 | 284.75 | +0.92 | 43.8% | 1480 | 43.8% | -0.08 | 10.05 | 0.10 | 20.00 | — |
| — | 258.00 | 275.60 | 266.80 | +0.90 | 43.6% | 1500 | 43.6% | -0.10 | 11.00 | 2.00 | 20.00 | — |
| — | 240.00 | 258.00 | 249.00 | +0.88 | 43.6% | 1520 | 43.6% | -0.12 | 13.70 | 4.00 | 23.40 | — |
| — | 222.40 | 241.10 | 231.75 | +0.86 | 43.5% | 1540 | 43.5% | -0.14 | 17.00 | 13.80 | 20.20 | — |
| — | 206.00 | 224.60 | 215.30 | +0.84 | 43.5% | 1560 | 43.5% | -0.16 | 21.00 | 17.00 | 25.00 | — |
| — | 190.40 | 209.60 | 200.00 | +0.81 | 43.4% | 1580 | 43.4% | -0.19 | 23.25 | 17.00 | 29.50 | — |
| — | 180.00 | 197.30 | 188.65 | +0.79 | 43.4% | 1595 | 43.4% | -0.21 | 27.75 | 18.00 | 37.50 | — |
| — | 168.00 | 186.90 | 177.45 | +0.77 | 43.4% | 1610 | 43.4% | -0.23 | 31.70 | 22.00 | 41.40 | — |
| — | 160.10 | 179.70 | 169.90 | +0.76 | 43.4% | 1620 | 43.4% | -0.24 | 34.20 | 24.40 | 44.00 | — |
| — | 154.00 | 172.70 | 163.35 | +0.74 | 43.4% | 1630 | 43.4% | -0.26 | 37.50 | 28.00 | 47.00 | — |
| — | 146.40 | 166.00 | 156.20 | +0.72 | 43.5% | 1640 | 43.5% | -0.28 | 40.30 | 30.60 | 50.00 | — |
| — | 144.00 | 162.60 | 153.30 | +0.72 | 43.5% | 1645 | 43.5% | -0.28 | 41.80 | 32.10 | 51.50 | — |
| — | 140.70 | 159.40 | 150.05 | +0.71 | 43.5% | 1650 | 43.5% | -0.29 | 43.45 | 34.00 | 52.90 | — |
| — | 136.50 | 156.00 | 146.25 | +0.70 | 43.5% | 1655 | 43.5% | -0.30 | 45.75 | 36.60 | 54.90 | — |
| — | 134.00 | 152.40 | 143.20 | +0.69 | 43.5% | 1660 | 43.5% | -0.31 | 46.70 | 37.40 | 56.00 | — |
| — | 130.40 | 149.80 | 140.10 | +0.68 | 43.5% | 1665 | 43.5% | -0.32 | 48.40 | 39.30 | 57.50 | — |
| — | 128.00 | 146.00 | 137.00 | +0.68 | 43.5% | 1670 | 43.5% | -0.33 | 50.25 | 42.70 | 57.80 | — |
| — | 124.10 | 143.70 | 133.90 | +0.67 | 43.5% | 1675 | 43.5% | -0.33 | 51.95 | 43.90 | 60.00 | — |
| — | 120.80 | 140.00 | 130.40 | +0.66 | 43.6% | 1680 | 43.6% | -0.34 | 54.50 | 45.40 | 63.60 | — |
| — | 118.80 | 137.70 | 128.25 | +0.65 | 43.6% | 1685 | — | — | 57.20 | 50.40 | 64.00 | — |
| — | 116.30 | 134.00 | 125.15 | — | — | 1690 | — | — | 58.05 | 50.20 | 65.90 | — |
| — | 114.70 | 131.20 | 122.95 | +0.63 | 43.6% | 1695 | 43.6% | -0.37 | 60.15 | 52.30 | 68.00 | — |
| — | 111.50 | 128.00 | 119.75 | +0.62 | 43.6% | 1700 | 43.6% | -0.38 | 62.10 | 54.70 | 69.50 | — |
| — | 110.10 | 125.50 | 117.80 | +0.62 | 43.6% | 1705 | 43.6% | -0.39 | 64.00 | 56.40 | 71.60 | — |
| — | 104.80 | 123.40 | 114.10 | +0.61 | 43.7% | 1710 | 43.7% | -0.39 | 66.30 | 58.60 | 74.00 | — |
| — | 102.60 | 120.00 | 111.30 | +0.60 | 43.7% | 1715 | 43.7% | -0.40 | 68.10 | 60.90 | 75.30 | — |
| — | 101.70 | 114.60 | 108.15 | +0.59 | 43.7% | 1720 | 43.7% | -0.41 | 70.50 | 63.00 | 78.00 | — |
| — | 98.80 | 114.00 | 106.40 | +0.58 | 43.7% | 1725 | 43.7% | -0.42 | 73.05 | 65.80 | 80.30 | — |
| — | 95.50 | 112.00 | 103.75 | +0.57 | 43.8% | 1730 | 43.8% | -0.43 | 75.25 | 67.70 | 82.80 | — |
| — | 92.80 | 109.80 | 101.30 | +0.56 | 43.8% | 1735 | 43.8% | -0.44 | 77.75 | 70.10 | 85.40 | — |
| — | 90.20 | 107.60 | 98.90 | +0.55 | 43.8% | 1740 | 43.8% | -0.45 | 80.10 | 72.40 | 87.80 | — |
| — | 88.30 | 104.00 | 96.15 | +0.55 | 43.8% | 1745 | 43.8% | -0.46 | 82.45 | 74.90 | 90.00 | — |
| — | 83.10 | 102.00 | 92.55 | +0.54 | 43.9% | 1750 | 43.9% | -0.47 | 84.50 | 77.30 | 91.70 | — |
| — | 81.40 | 100.00 | 90.70 | +0.53 | 43.9% | 1755 | 43.9% | -0.47 | 89.55 | 82.80 | 96.30 | — |
| — | 80.40 | 97.40 | 88.90 | +0.52 | 43.9% | 1760 | 43.9% | -0.48 | 92.60 | 85.60 | 99.60 | — |
| — | 80.00 | 94.00 | 87.00 | +0.51 | 43.9% | 1765 | 43.9% | -0.49 | 93.55 | 85.40 | 101.70 | — |
| — | 82.00 | 92.00 | 87.00 | +0.50 | 44.0% | 1770 | 44.0% | -0.50 | 95.65 | 88.10 | 103.20 | — |
| — | 75.70 | 90.00 | 82.85 | +0.49 | 44.0% | 1775 | 44.0% | -0.51 | 99.25 | 92.80 | 105.70 | — |
| — | 71.20 | 88.00 | 79.60 | +0.48 | 44.0% | 1780 | 44.0% | -0.52 | 102.05 | 93.30 | 110.80 | — |
| — | 72.10 | 85.90 | 79.00 | +0.48 | 44.0% | 1785 | 44.0% | -0.53 | 104.10 | 96.90 | 111.30 | — |
| — | 64.90 | 84.00 | 74.45 | +0.47 | 44.1% | 1790 | 44.1% | -0.54 | 108.70 | 99.40 | 118.00 | 1 |
| — | 60.70 | 77.70 | 69.20 | — | — | 1805 | 43.3% | -0.56 | 117.05 | 108.50 | 125.60 | — |
| — | 54.80 | 68.50 | 61.65 | +0.40 | 44.3% | 1830 | 44.3% | -0.60 | 132.45 | 124.70 | 140.20 | — |
| — | 44.90 | 64.00 | 54.45 | +0.38 | 44.4% | 1845 | 44.4% | -0.63 | 144.15 | 134.30 | 154.00 | — |
| — | 40.30 | 60.00 | 50.15 | +0.36 | 44.5% | 1860 | 44.5% | -0.65 | 154.40 | 144.80 | 164.00 | — |
| — | 34.70 | 54.00 | 44.35 | +0.33 | 44.7% | 1880 | 44.7% | -0.68 | 168.60 | 159.20 | 178.00 | — |
| — | 21.80 | 40.00 | 30.90 | +0.25 | 45.1% | 1940 | 45.1% | -0.76 | 215.05 | 206.10 | 224.00 | — |
| — | 17.70 | 36.00 | 26.85 | +0.23 | 45.3% | 1960 | 45.3% | -0.78 | 231.30 | 222.60 | 240.00 | — |
| — | 10.00 | 29.30 | 19.65 | +0.18 | 45.6% | 2010 | 45.6% | -0.83 | 274.25 | 264.70 | 283.80 | — |
| — | 7.20 | 26.00 | 16.60 | +0.16 | 45.8% | 2030 | 45.8% | -0.85 | 292.15 | 282.90 | 301.40 | — |
| — | 4.20 | 23.70 | 13.95 | +0.13 | 46.0% | 2060 | 46.0% | -0.87 | 319.10 | 310.20 | 328.00 | — |
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.