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 | |
| — | 363.50 | 380.00 | 371.75 | +1.00 | 87.8% | 1380 | 87.8% | -0.00 | — | — | 3.50 | — |
| — | 316.30 | 330.10 | 323.20 | — | — | 1430 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 267.00 | 280.90 | 273.95 | — | — | 1480 | — | — | 0.50 | 0.15 | 0.85 | — |
| — | 244.70 | 261.40 | 253.05 | — | — | 1500 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 227.60 | 241.10 | 234.35 | — | — | 1520 | 71.0% | -0.03 | 1.00 | 0.65 | 1.35 | — |
| — | 208.30 | 222.10 | 215.20 | — | — | 1540 | — | — | 1.48 | 1.20 | 1.75 | — |
| — | 186.60 | 203.20 | 194.90 | — | — | 1560 | — | — | 2.45 | 2.05 | 2.85 | — |
| — | 169.30 | 183.60 | 176.45 | — | — | 1580 | — | — | 3.55 | 3.10 | 4.00 | — |
| — | 155.50 | 170.10 | 162.80 | — | — | 1595 | — | — | 5.10 | 4.60 | 5.60 | — |
| — | 141.60 | 157.10 | 149.35 | — | — | 1610 | — | — | 6.55 | 5.90 | 7.20 | — |
| — | 133.40 | 147.10 | 140.25 | — | — | 1620 | — | — | 7.70 | 7.10 | 8.30 | — |
| — | 124.70 | 139.90 | 132.30 | — | — | 1630 | — | — | 9.40 | 8.80 | 10.00 | — |
| — | 116.30 | 131.60 | 123.95 | +0.84 | 66.1% | 1640 | 66.1% | -0.16 | 11.10 | 10.30 | 11.90 | — |
| — | 113.30 | 127.50 | 120.40 | +0.83 | 66.0% | 1645 | 66.0% | -0.17 | 12.00 | 11.50 | 12.50 | — |
| — | 111.50 | 123.30 | 117.40 | +0.82 | 66.0% | 1650 | 66.0% | -0.18 | 13.10 | 12.50 | 13.70 | — |
| — | 103.00 | 119.60 | 111.30 | +0.81 | 66.1% | 1655 | 66.1% | -0.19 | 14.15 | 13.20 | 15.10 | — |
| — | 104.10 | 115.50 | 109.80 | +0.79 | 66.1% | 1660 | 66.1% | -0.21 | 15.15 | 14.30 | 16.00 | — |
| — | 99.10 | 111.30 | 105.20 | +0.78 | 66.1% | 1665 | 66.1% | -0.22 | 16.50 | 15.50 | 17.50 | — |
| — | 96.20 | 107.10 | 101.65 | +0.77 | 66.1% | 1670 | 66.1% | -0.23 | 17.75 | 16.80 | 18.70 | — |
| — | 90.00 | 103.00 | 96.50 | +0.75 | 66.1% | 1675 | 66.1% | -0.25 | 19.15 | 18.10 | 20.20 | — |
| — | 84.00 | 99.00 | 91.50 | +0.74 | 66.2% | 1680 | 66.2% | -0.26 | 20.35 | 19.40 | 21.30 | — |
| — | 80.00 | 95.00 | 87.50 | +0.72 | 66.2% | 1685 | 66.2% | -0.28 | 21.95 | 20.90 | 23.00 | — |
| — | 79.30 | 91.00 | 85.15 | +0.71 | 66.3% | 1690 | 66.3% | -0.29 | 23.25 | 21.70 | 24.80 | — |
| — | 78.50 | 87.10 | 82.80 | +0.69 | 66.3% | 1695 | 66.3% | -0.31 | 24.95 | 24.00 | 25.90 | — |
| — | 75.80 | 83.30 | 79.55 | +0.68 | 66.4% | 1700 | 66.4% | -0.32 | 26.75 | 25.70 | 27.80 | — |
| — | 68.50 | 79.60 | 74.05 | +0.66 | 66.4% | 1705 | 66.4% | -0.34 | 28.60 | 27.60 | 29.60 | — |
| — | 69.30 | 75.90 | 72.60 | +0.65 | 66.5% | 1710 | 66.5% | -0.35 | 30.75 | 29.30 | 32.20 | — |
| — | 66.60 | 72.30 | 69.45 | +0.63 | 66.6% | 1715 | 66.6% | -0.37 | 32.25 | 31.20 | 33.30 | — |
| — | 63.70 | 68.70 | 66.20 | +0.62 | 66.6% | 1720 | 66.6% | -0.38 | 34.10 | 33.20 | 35.00 | — |
| — | 58.10 | 63.90 | 61.00 | +0.58 | 66.8% | 1730 | 66.8% | -0.42 | 37.15 | 34.30 | 40.00 | — |
| — | 50.90 | 58.60 | 54.75 | +0.55 | 66.9% | 1740 | 66.9% | -0.45 | 43.75 | 42.00 | 45.50 | — |
| — | 50.40 | 55.80 | 53.10 | +0.53 | 67.0% | 1745 | 67.0% | -0.47 | 45.50 | 43.00 | 48.00 | — |
| — | 48.20 | 51.70 | 49.95 | +0.52 | 67.0% | 1750 | 67.0% | -0.48 | 48.85 | 46.90 | 50.80 | — |
| — | 45.80 | 49.50 | 47.65 | +0.50 | 67.1% | 1755 | 67.1% | -0.50 | 51.45 | 49.50 | 53.40 | — |
| — | 43.50 | 48.20 | 45.85 | +0.49 | 67.2% | 1760 | 67.2% | -0.51 | 53.60 | 50.90 | 56.30 | — |
| — | 41.30 | 44.90 | 43.10 | +0.47 | 67.2% | 1765 | 67.2% | -0.53 | 56.15 | 53.30 | 59.00 | — |
| — | 39.20 | 42.70 | 40.95 | +0.45 | 67.3% | 1770 | 67.3% | -0.55 | 58.90 | 56.00 | 61.80 | — |
| — | 37.60 | 44.40 | 41.00 | +0.44 | 67.4% | 1775 | 67.4% | -0.56 | 60.45 | 56.00 | 64.90 | — |
| — | 36.90 | 39.40 | 38.15 | +0.42 | 67.4% | 1780 | 67.4% | -0.58 | 65.75 | 63.60 | 67.90 | — |
| — | 30.20 | 38.20 | 34.20 | +0.41 | 67.5% | 1785 | 67.5% | -0.59 | 68.90 | 66.70 | 71.10 | — |
| — | 32.50 | 34.80 | 33.65 | +0.39 | 67.5% | 1790 | 67.5% | -0.61 | 69.65 | 65.00 | 74.30 | — |
| — | 30.90 | 33.90 | 32.40 | +0.39 | 67.6% | 1792.5 | 67.6% | -0.62 | 71.90 | 67.90 | 75.90 | — |
| — | 29.20 | 32.20 | 30.70 | +0.37 | 67.6% | 1797.5 | 67.6% | -0.63 | 76.45 | 73.60 | 79.30 | — |
| — | 27.70 | 29.70 | 28.70 | +0.35 | 67.7% | 1805 | 67.7% | -0.65 | 80.40 | 77.90 | 82.90 | — |
| — | 23.30 | 25.90 | 24.60 | +0.31 | 67.8% | 1817.5 | 67.8% | -0.69 | 89.40 | 85.40 | 93.40 | — |
| — | 20.50 | 22.50 | 21.50 | +0.28 | 67.9% | 1830 | 67.9% | -0.72 | 98.05 | 93.40 | 102.70 | — |
| — | 16.70 | 18.90 | 17.80 | +0.24 | 68.1% | 1845 | 68.1% | -0.76 | 110.45 | 105.90 | 115.00 | — |
| — | 14.00 | 17.40 | 15.70 | +0.21 | 68.2% | 1860 | 68.2% | -0.79 | 120.70 | 114.50 | 126.90 | — |
| — | 10.80 | 12.50 | 11.65 | +0.17 | 68.3% | 1880 | 68.3% | -0.83 | 138.90 | 131.00 | 146.80 | — |
| — | 7.30 | 10.40 | 8.85 | +0.14 | 68.5% | 1895 | 68.5% | -0.86 | 151.75 | 144.20 | 159.30 | — |
| — | 6.50 | 8.10 | 7.30 | +0.11 | 68.7% | 1915 | 68.7% | -0.89 | 168.50 | 161.70 | 175.30 | — |
| — | 4.40 | 6.00 | 5.20 | +0.08 | 69.0% | 1940 | 69.0% | -0.92 | 191.25 | 184.40 | 198.10 | — |
| — | 3.30 | 4.60 | 3.95 | +0.06 | 69.2% | 1960 | 69.2% | -0.94 | 210.85 | 204.00 | 217.70 | — |
| — | 1.10 | 2.55 | 1.82 | +0.03 | 69.9% | 2010 | 69.9% | -0.97 | 259.80 | 252.20 | 267.40 | — |
| — | 0.60 | 1.40 | 1.00 | +0.02 | 70.2% | 2030 | 70.2% | -0.98 | 278.35 | 271.80 | 284.90 | — |
| — | 0.30 | 0.85 | 0.57 | +0.01 | 70.5% | 2060 | 70.5% | -0.99 | 308.05 | 300.90 | 315.20 | — |
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.