Spot 1829.53
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 310.30 | 336.60 | 323.45 | +0.95 | 41.7% | 1520 | 41.7% | -0.05 | 4.35 | 3.00 | 5.70 | — |
| — | 293.40 | 313.20 | 303.30 | +0.94 | 41.2% | 1540 | 41.2% | -0.06 | 5.35 | 3.00 | 7.70 | — |
| — | 273.30 | 298.50 | 285.90 | +0.92 | 40.8% | 1560 | 40.8% | -0.08 | 6.00 | 2.50 | 9.50 | — |
| — | 254.10 | 281.00 | 267.55 | +0.91 | 40.4% | 1580 | 40.4% | -0.09 | 7.40 | 2.20 | 12.60 | — |
| — | 236.80 | 262.70 | 249.75 | +0.89 | 40.0% | 1600 | 40.0% | -0.11 | 8.95 | 4.90 | 13.00 | — |
| — | 219.80 | 240.90 | 230.35 | +0.87 | 39.7% | 1620 | 39.7% | -0.13 | 11.55 | 3.70 | 19.40 | — |
| — | 193.40 | 219.30 | 206.35 | +0.84 | 39.2% | 1650 | 39.2% | -0.16 | 20.05 | 13.80 | 26.30 | — |
| — | 185.00 | 209.80 | 197.40 | +0.83 | 39.1% | 1660 | 39.1% | -0.17 | 18.95 | 9.60 | 28.30 | — |
| — | 177.60 | 203.70 | 190.65 | +0.82 | 38.9% | 1670 | 38.9% | -0.19 | 20.95 | 11.50 | 30.40 | — |
| — | 173.20 | 190.80 | 182.00 | +0.80 | 38.8% | 1680 | 38.8% | -0.20 | 22.95 | 13.70 | 32.20 | — |
| — | 160.60 | 186.50 | 173.55 | +0.79 | 38.7% | 1690 | 38.7% | -0.22 | 25.20 | 15.90 | 34.50 | — |
| — | 154.60 | 181.40 | 168.00 | +0.77 | 38.6% | 1700 | 38.6% | -0.23 | 28.40 | 18.70 | 38.10 | — |
| — | 146.80 | 169.80 | 158.30 | +0.76 | 38.4% | 1710 | 38.4% | -0.25 | 31.05 | 21.50 | 40.60 | — |
| — | 141.30 | 162.80 | 152.05 | +0.74 | 38.3% | 1720 | 38.3% | -0.26 | 33.20 | 24.20 | 42.20 | — |
| — | 134.40 | 155.90 | 145.15 | +0.72 | 38.2% | 1730 | 38.2% | -0.28 | 37.15 | 27.50 | 46.80 | — |
| — | 128.00 | 148.20 | 138.10 | +0.71 | 38.1% | 1740 | 38.1% | -0.30 | 39.60 | 30.90 | 48.30 | — |
| — | 123.60 | 142.60 | 133.10 | +0.69 | 38.0% | 1750 | 38.0% | -0.31 | 42.90 | 34.40 | 51.40 | — |
| — | 116.70 | 136.30 | 126.50 | +0.67 | 37.9% | 1760 | 37.9% | -0.33 | 46.55 | 38.10 | 55.00 | — |
| — | 110.40 | 130.10 | 120.25 | +0.65 | 37.9% | 1770 | 37.9% | -0.35 | 49.90 | 42.00 | 57.80 | — |
| — | 102.30 | 122.00 | 112.15 | +0.63 | 37.8% | 1780 | 37.8% | -0.37 | 54.20 | 46.00 | 62.40 | — |
| — | 100.40 | 116.10 | 108.25 | +0.61 | 37.7% | 1790 | 37.7% | -0.39 | 59.55 | 54.60 | 64.50 | — |
| — | 92.60 | 103.20 | 97.90 | +0.59 | 37.6% | 1800 | 37.6% | -0.41 | 61.05 | 56.10 | 66.00 | — |
| — | 86.40 | 105.00 | 95.70 | +0.57 | 37.6% | 1810 | 37.6% | -0.43 | 69.00 | 61.10 | 76.90 | — |
| — | 81.10 | 99.90 | 90.50 | +0.55 | 37.5% | 1820 | 37.5% | -0.45 | 72.75 | 65.90 | 79.60 | — |
| — | 74.90 | 94.80 | 84.85 | +0.53 | 37.4% | 1830 | 37.4% | -0.47 | 75.95 | 68.50 | 83.40 | — |
| — | 71.80 | 86.90 | 79.35 | +0.51 | 37.4% | 1840 | 37.4% | -0.49 | 80.95 | 73.20 | 88.70 | — |
| — | 70.00 | 85.10 | 77.55 | +0.49 | 37.3% | 1850 | 37.3% | -0.51 | 86.45 | 78.70 | 94.20 | — |
| — | 62.90 | 80.50 | 71.70 | +0.47 | 37.3% | 1860 | 37.3% | -0.53 | 93.90 | 86.00 | 101.80 | — |
| — | 58.60 | 76.40 | 67.50 | +0.45 | 37.2% | 1870 | 37.2% | -0.55 | 98.15 | 90.60 | 105.70 | — |
| — | 54.20 | 71.70 | 62.95 | +0.43 | 37.2% | 1880 | 37.2% | -0.57 | 102.85 | 95.00 | 110.70 | — |
| — | 50.20 | 67.60 | 58.90 | +0.42 | 37.1% | 1890 | 37.1% | -0.59 | 109.55 | 101.00 | 118.10 | — |
| — | 40.10 | 60.00 | 50.05 | +0.38 | 37.1% | 1910 | 37.1% | -0.63 | 121.30 | 111.40 | 131.20 | — |
| — | 35.50 | 45.60 | 40.55 | +0.32 | 37.0% | 1940 | 37.0% | -0.68 | 141.75 | 132.30 | 151.20 | — |
| — | 24.50 | 44.30 | 34.40 | +0.29 | 36.9% | 1960 | 36.9% | -0.72 | 155.95 | 144.90 | 167.00 | — |
| — | 22.40 | 39.40 | 30.90 | +0.26 | 36.9% | 1980 | 36.9% | -0.75 | 172.70 | 162.70 | 182.70 | — |
| — | 22.00 | 35.00 | 28.50 | +0.23 | 36.8% | 2000 | 36.8% | -0.78 | 187.75 | 176.10 | 199.40 | — |
| — | 7.20 | 26.50 | 16.85 | +0.16 | 36.8% | 2050 | 36.8% | -0.85 | 227.95 | 215.10 | 240.80 | — |
| — | 2.60 | 22.10 | 12.35 | +0.13 | 36.8% | 2080 | 36.8% | -0.88 | 255.50 | 241.80 | 269.20 | — |
| — | 1.10 | 20.70 | 10.90 | +0.12 | 36.8% | 2100 | 36.8% | -0.90 | 275.30 | 265.00 | 285.60 | — |
| — | 0.70 | 11.90 | 6.30 | +0.07 | 36.8% | 2160 | 36.8% | -0.95 | 330.60 | 316.50 | 344.70 | — |
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.