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 | |
| — | 366.30 | 382.00 | 374.15 | +0.99 | 58.9% | 1380 | 58.9% | -0.01 | 2.48 | 0.05 | 4.90 | — |
| — | 343.60 | 357.70 | 350.65 | +0.99 | 57.5% | 1405 | 57.5% | -0.01 | — | — | 4.90 | — |
| — | 319.30 | 332.40 | 325.85 | +0.98 | 56.2% | 1430 | 56.2% | -0.02 | 5.53 | 0.05 | 11.00 | — |
| — | 292.90 | 307.70 | 300.30 | +0.98 | 54.9% | 1455 | 54.9% | -0.02 | — | — | 4.90 | — |
| 0 | 268.80 | 283.20 | 276.00 | +0.97 | 53.7% | 1480 | 53.7% | -0.03 | — | — | 4.90 | 7 |
| — | 248.90 | 264.20 | 256.55 | +0.96 | 52.8% | 1500 | 52.8% | -0.04 | 2.17 | 1.65 | 2.70 | — |
| — | 229.30 | 244.40 | 236.85 | +0.95 | 52.0% | 1520 | 52.0% | -0.05 | 6.53 | 0.05 | 13.00 | — |
| — | 208.90 | 225.90 | 217.40 | +0.93 | 51.3% | 1540 | 51.3% | -0.07 | 3.88 | 0.05 | 7.70 | — |
| — | 190.00 | 207.40 | 198.70 | +0.92 | 50.7% | 1560 | 50.7% | -0.08 | 4.53 | 1.85 | 7.20 | — |
| — | 172.00 | 189.40 | 180.70 | +0.89 | 50.2% | 1580 | 50.2% | -0.11 | 7.20 | 5.40 | 9.00 | — |
| — | 158.30 | 176.20 | 167.25 | +0.87 | 49.9% | 1595 | 49.9% | -0.13 | 10.05 | 7.40 | 12.70 | — |
| — | 146.00 | 163.60 | 154.80 | +0.85 | 49.6% | 1610 | 49.6% | -0.15 | 10.75 | 4.70 | 16.80 | — |
| — | 138.00 | 155.30 | 146.65 | +0.83 | 49.5% | 1620 | 49.5% | -0.17 | 13.00 | 4.00 | 22.00 | — |
| — | 130.00 | 147.90 | 138.95 | +0.81 | 49.4% | 1630 | — | — | 14.20 | 11.80 | 16.60 | — |
| — | 122.00 | 140.30 | 131.15 | — | — | 1640 | — | — | 14.00 | 10.00 | 18.00 | — |
| — | 118.00 | 136.40 | 127.20 | — | — | 1645 | 49.2% | -0.22 | 18.00 | 11.60 | 24.40 | — |
| — | 114.10 | 132.50 | 123.30 | +0.77 | 49.2% | 1650 | 49.2% | -0.23 | 19.10 | 17.60 | 20.60 | — |
| — | 110.00 | 129.00 | 119.50 | +0.76 | 49.1% | 1655 | 49.1% | -0.24 | 20.15 | 10.90 | 29.40 | — |
| — | 110.90 | 124.50 | 117.70 | +0.75 | 49.1% | 1660 | 49.1% | -0.25 | 21.80 | 13.30 | 30.30 | — |
| — | 105.40 | 120.90 | 113.15 | +0.74 | 49.1% | 1665 | 49.1% | -0.26 | 22.85 | 14.00 | 31.70 | — |
| — | 101.40 | 118.00 | 109.70 | +0.73 | 49.0% | 1670 | 49.0% | -0.27 | 25.00 | 16.00 | 34.00 | — |
| — | 101.40 | 113.80 | 107.60 | +0.72 | 49.0% | 1675 | 49.0% | -0.28 | 27.85 | 21.50 | 34.20 | — |
| — | 95.60 | 110.40 | 103.00 | +0.71 | 49.0% | 1680 | 49.0% | -0.29 | 26.75 | 19.00 | 34.50 | — |
| — | 93.40 | 107.00 | 100.20 | +0.70 | 49.0% | 1685 | 49.0% | -0.31 | 27.50 | 21.20 | 33.80 | — |
| — | 88.30 | 102.80 | 95.55 | +0.68 | 49.0% | 1690 | 49.0% | -0.32 | 30.95 | 22.30 | 39.60 | — |
| — | 88.40 | 100.50 | 94.45 | +0.67 | 49.0% | 1695 | 49.0% | -0.33 | 30.65 | 24.10 | 37.20 | — |
| — | 84.00 | 97.30 | 90.65 | +0.66 | 49.0% | 1700 | 49.0% | -0.34 | 37.30 | 34.00 | 40.60 | — |
| — | 82.50 | 94.20 | 88.35 | +0.64 | 49.0% | 1705 | 49.0% | -0.36 | 34.50 | 28.00 | 41.00 | — |
| — | 77.40 | 91.20 | 84.30 | +0.63 | 49.0% | 1710 | 49.0% | -0.37 | 38.40 | 30.00 | 46.80 | — |
| — | 72.80 | 88.20 | 80.50 | +0.62 | 49.0% | 1715 | 49.0% | -0.38 | 42.45 | 36.70 | 48.20 | — |
| — | 71.90 | 85.40 | 78.65 | +0.60 | 49.0% | 1720 | 49.0% | -0.39 | 44.20 | 38.20 | 50.20 | — |
| — | 65.20 | 82.50 | 73.85 | +0.59 | 49.0% | 1725 | 49.0% | -0.41 | 45.80 | 38.70 | 52.90 | — |
| — | 66.10 | 80.00 | 73.05 | +0.58 | 49.0% | 1730 | 49.0% | -0.42 | 47.80 | 40.90 | 54.70 | — |
| — | 66.30 | 77.40 | 71.85 | +0.57 | 49.0% | 1735 | 49.0% | -0.43 | 51.05 | 44.70 | 57.40 | — |
| — | 61.00 | 75.10 | 68.05 | +0.55 | 49.0% | 1740 | 49.0% | -0.45 | 54.85 | 50.50 | 59.20 | — |
| — | 61.00 | 73.50 | 67.25 | +0.54 | 49.0% | 1745 | 49.0% | -0.46 | 53.80 | 48.00 | 59.60 | — |
| — | 59.50 | 63.00 | 61.25 | +0.53 | 49.0% | 1750 | 49.0% | -0.48 | 57.55 | 50.50 | 64.60 | — |
| — | 52.50 | 68.00 | 60.25 | — | — | 1755 | — | — | 60.50 | 53.10 | 67.90 | — |
| — | 51.90 | 60.00 | 55.95 | +0.50 | 49.1% | 1760 | 49.1% | -0.50 | 62.70 | 56.50 | 68.90 | — |
| — | 49.30 | 64.00 | 56.65 | +0.49 | 49.1% | 1765 | 49.1% | -0.52 | 65.75 | 58.40 | 73.10 | — |
| — | 46.00 | 61.90 | 53.95 | +0.47 | 49.1% | 1770 | 49.1% | -0.53 | 68.55 | 61.10 | 76.00 | — |
| — | 46.60 | 59.90 | 53.25 | +0.46 | 49.1% | 1775 | 49.1% | -0.54 | 71.00 | 63.90 | 78.10 | — |
| — | 44.50 | 55.30 | 49.90 | +0.45 | 49.2% | 1780 | 49.2% | -0.56 | 74.30 | 67.50 | 81.10 | — |
| — | 41.70 | 53.00 | 47.35 | +0.43 | 49.2% | 1785 | 49.2% | -0.57 | 76.70 | 69.70 | 83.70 | — |
| — | 40.40 | 53.70 | 47.05 | +0.42 | 49.2% | 1790 | 49.2% | -0.58 | 79.40 | 72.90 | 85.90 | — |
| — | 39.40 | 52.80 | 46.10 | +0.41 | 49.2% | 1792.5 | 49.2% | -0.59 | 80.90 | 74.40 | 87.40 | — |
| — | 37.80 | 50.90 | 44.35 | +0.40 | 49.3% | 1797.5 | 49.3% | -0.60 | 83.95 | 77.40 | 90.50 | — |
| — | 35.60 | 45.90 | 40.75 | +0.38 | 49.3% | 1805 | 49.3% | -0.62 | 89.10 | 82.40 | 95.80 | — |
| — | 30.60 | 43.90 | 37.25 | +0.35 | 49.4% | 1817.5 | 49.4% | -0.65 | 97.10 | 90.70 | 103.50 | — |
| — | 26.70 | 36.90 | 31.80 | +0.32 | 49.5% | 1830 | 49.5% | -0.68 | 105.75 | 98.80 | 112.70 | — |
| — | 25.00 | 35.60 | 30.30 | +0.29 | 49.6% | 1845 | 49.6% | -0.71 | 119.05 | 110.30 | 127.80 | — |
| — | 18.70 | 32.90 | 25.80 | +0.26 | 49.8% | 1860 | 49.8% | -0.74 | 129.65 | 120.70 | 138.60 | — |
| — | 15.70 | 26.50 | 21.10 | +0.22 | 50.0% | 1880 | 50.0% | -0.78 | 146.05 | 136.80 | 155.30 | — |
| — | 8.30 | 19.20 | 13.75 | +0.20 | 50.1% | 1895 | 50.1% | -0.81 | 158.50 | 149.20 | 167.80 | — |
| — | 10.00 | 18.60 | 14.30 | +0.17 | 50.4% | 1915 | 50.4% | -0.84 | 175.35 | 166.20 | 184.50 | — |
| 79 | 4.50 | 20.00 | 12.25 | +0.13 | 50.7% | 1940 | 50.7% | -0.87 | 197.35 | 188.00 | 206.70 | — |
| — | 3.40 | 17.60 | 10.50 | +0.11 | 50.9% | 1960 | 50.9% | -0.89 | 215.35 | 206.30 | 224.40 | — |
| — | 3.00 | 10.50 | 6.75 | — | — | 1985 | 51.3% | -0.92 | 238.60 | 229.90 | 247.30 | 0 |
| — | 3.10 | 8.00 | 5.55 | +0.07 | 51.7% | 2010 | 51.7% | -0.94 | 262.30 | 253.60 | 271.00 | — |
| — | 0.05 | 10.40 | 5.22 | +0.06 | 52.0% | 2030 | 52.0% | -0.95 | 281.80 | 273.60 | 290.00 | — |
| — | 0.95 | 5.70 | 3.33 | +0.04 | 52.4% | 2060 | 52.4% | -0.97 | 311.15 | 302.70 | 319.60 | — |
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.