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 | |
| — | 294.60 | 325.70 | 310.15 | +1.00 | 60.8% | 1520 | 60.8% | -0.00 | — | — | 3.60 | — |
| — | 282.50 | 306.00 | 294.25 | +1.00 | 59.0% | 1540 | 59.0% | -0.00 | — | — | 3.20 | — |
| — | 263.10 | 282.10 | 272.60 | +1.00 | 57.3% | 1560 | 57.3% | -0.00 | — | — | 3.40 | — |
| — | 240.50 | 265.60 | 253.05 | +1.00 | 55.7% | 1580 | 55.7% | -0.00 | — | — | 4.30 | — |
| — | 224.20 | 242.30 | 233.25 | +1.00 | 54.3% | 1600 | 54.3% | -0.00 | — | — | 0.80 | — |
| — | 204.90 | 226.70 | 215.80 | +0.99 | 52.9% | 1620 | 52.9% | -0.01 | — | — | 1.55 | — |
| — | — | — | — | — | — | 1640 | — | — | — | — | — | — |
| — | 161.40 | 186.90 | 174.15 | +0.98 | 50.4% | 1660 | 50.4% | -0.02 | — | — | 1.50 | — |
| — | 141.70 | 167.20 | 154.45 | +0.97 | 49.1% | 1680 | 49.1% | -0.03 | — | — | 2.00 | — |
| — | 131.90 | 156.90 | 144.40 | +0.97 | 48.5% | 1690 | 48.5% | -0.03 | — | — | 17.70 | — |
| — | 124.60 | 144.40 | 134.50 | +0.96 | 47.8% | 1700 | 47.8% | -0.04 | — | — | 2.50 | — |
| — | 112.90 | 137.60 | 125.25 | +0.95 | 47.2% | 1710 | 47.2% | -0.05 | 9.12 | 0.05 | 18.20 | — |
| — | 101.80 | 128.10 | 114.95 | +0.93 | 46.5% | 1720 | 46.5% | -0.07 | 2.00 | 1.00 | 3.00 | — |
| — | 100.50 | 118.70 | 109.60 | +0.92 | 45.9% | 1730 | 45.9% | -0.08 | — | — | 18.90 | — |
| — | 87.30 | 109.50 | 98.40 | +0.89 | 45.3% | 1740 | 45.3% | -0.11 | 5.55 | 1.10 | 10.00 | — |
| — | 77.50 | 95.60 | 86.55 | +0.87 | 44.7% | 1750 | 44.7% | -0.13 | — | — | 7.00 | — |
| — | 71.10 | 92.50 | 81.80 | +0.84 | 44.2% | 1760 | 44.2% | -0.16 | — | — | 8.50 | — |
| — | 58.40 | 81.00 | 69.70 | +0.81 | 43.7% | 1770 | 43.7% | -0.19 | 12.30 | 2.30 | 22.30 | — |
| — | 53.60 | 71.30 | 62.45 | +0.77 | 43.3% | 1780 | 43.3% | -0.23 | 10.45 | 5.00 | 15.90 | — |
| — | 44.20 | 63.50 | 53.85 | +0.72 | 43.1% | 1790 | 43.1% | -0.28 | 10.97 | 1.95 | 20.00 | — |
| — | 39.60 | 57.50 | 48.55 | +0.67 | 42.9% | 1800 | 42.9% | -0.33 | 16.20 | 13.00 | 19.40 | — |
| — | 30.40 | 51.90 | 41.15 | +0.62 | 42.8% | 1810 | 42.8% | -0.38 | 15.45 | 11.50 | 19.40 | — |
| — | 24.20 | 45.90 | 35.05 | +0.56 | 42.8% | 1820 | 42.8% | -0.44 | 19.85 | 10.20 | 29.50 | — |
| — | 20.40 | 43.60 | 32.00 | +0.54 | 42.8% | 1825 | 42.8% | -0.47 | 23.50 | 12.50 | 34.50 | — |
| — | 23.90 | 40.80 | 32.35 | +0.51 | 42.8% | 1830 | 42.8% | -0.49 | 24.85 | 15.00 | 34.70 | — |
| — | 20.30 | 30.40 | 25.35 | +0.48 | 42.9% | 1835 | 42.9% | -0.52 | 29.25 | 17.60 | 40.90 | — |
| — | 16.60 | 34.10 | 25.35 | +0.45 | 43.0% | 1840 | 43.0% | -0.55 | 31.80 | 20.70 | 42.90 | — |
| — | 16.40 | 29.00 | 22.70 | +0.42 | 43.1% | 1845 | 43.1% | -0.58 | 31.65 | 23.30 | 40.00 | — |
| — | 14.80 | 25.20 | 20.00 | +0.40 | 43.2% | 1850 | 43.2% | -0.60 | 37.20 | 26.20 | 48.20 | — |
| — | 9.00 | 30.30 | 19.65 | +0.37 | 43.3% | 1855 | 43.3% | -0.63 | 39.85 | 29.50 | 50.20 | — |
| — | 8.20 | 28.20 | 18.20 | +0.35 | 43.4% | 1860 | 43.4% | -0.65 | 43.60 | 32.90 | 54.30 | — |
| — | 10.70 | 29.20 | 19.95 | +0.32 | 43.6% | 1865 | 43.6% | -0.68 | 45.70 | 38.00 | 53.40 | — |
| — | 3.40 | 28.00 | 15.70 | +0.30 | 43.7% | 1870 | 43.7% | -0.70 | 51.70 | 42.20 | 61.20 | — |
| — | 7.40 | 14.00 | 10.70 | +0.28 | 43.9% | 1875 | 43.9% | -0.72 | 52.35 | 43.40 | 61.30 | — |
| — | 9.00 | 19.40 | 14.20 | +0.26 | 44.1% | 1880 | 44.1% | -0.75 | 57.85 | 47.20 | 68.50 | — |
| — | — | — | — | — | — | 1885 | — | — | — | — | — | — |
| — | 6.60 | 25.70 | 16.15 | +0.22 | 44.4% | 1890 | 44.4% | -0.78 | 65.90 | 55.30 | 76.50 | — |
| — | 2.55 | 20.00 | 11.28 | +0.20 | 44.6% | 1895 | 44.6% | -0.80 | 70.00 | 59.60 | 80.40 | — |
| — | — | — | — | — | — | 1900 | — | — | — | — | — | — |
| — | 3.00 | 19.80 | 11.40 | +0.15 | 45.3% | 1910 | 45.3% | -0.85 | 82.35 | 69.80 | 94.90 | — |
| — | — | — | — | — | — | 1915 | — | — | — | — | — | — |
| — | — | 7.60 | — | +0.12 | 45.9% | 1925 | 45.9% | -0.89 | 96.15 | 83.30 | 109.00 | — |
| — | — | — | — | — | — | 1930 | — | — | — | — | — | — |
| — | 2.50 | 4.90 | 3.70 | +0.09 | 46.7% | 1940 | 46.7% | -0.92 | 110.45 | 99.20 | 121.70 | — |
| — | — | — | — | — | — | 1945 | — | — | — | — | — | — |
| — | — | 10.60 | — | +0.06 | 47.8% | 1960 | 47.8% | -0.94 | 127.00 | 116.00 | 138.00 | — |
| — | — | — | — | — | — | 1965 | — | — | — | — | — | — |
| — | — | 9.10 | — | +0.04 | 49.0% | 1980 | 49.0% | -0.96 | 146.05 | 134.50 | 157.60 | — |
| — | — | — | — | — | — | 1985 | — | — | — | — | — | — |
| — | 0.50 | 1.25 | 0.88 | +0.03 | 50.2% | 2000 | 50.2% | -0.98 | 166.15 | 154.30 | 178.00 | — |
| — | — | — | — | — | — | 2010 | — | — | — | — | — | — |
| — | — | 1.55 | — | +0.01 | 52.2% | 2030 | 52.2% | -0.99 | 198.05 | 188.90 | 207.20 | — |
| — | — | 3.30 | — | +0.01 | 53.5% | 2050 | 53.5% | -0.99 | 218.85 | 208.90 | 228.80 | — |
| — | — | 3.30 | — | — | — | 2060 | — | — | 228.95 | 219.30 | 238.60 | — |
| — | — | 1.00 | — | +0.01 | 55.2% | 2080 | 55.2% | -1.00 | 247.80 | 238.90 | 256.70 | — |
| — | 0.10 | 4.90 | 2.50 | +0.00 | 56.1% | 2100 | 56.1% | -1.00 | 268.65 | 254.40 | 282.90 | — |
| — | — | — | — | — | — | 2110 | — | — | — | — | — | — |
| — | — | 3.20 | — | +0.00 | 57.0% | 2130 | 57.0% | -1.00 | 298.65 | 285.50 | 311.80 | — |
| — | — | — | — | — | — | 2140 | — | — | — | — | — | — |
| — | — | 17.00 | — | +0.00 | 57.5% | 2160 | 57.5% | -1.00 | 330.20 | 318.90 | 341.50 | — |
| — | — | — | — | — | — | 2170 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 57.8% | 2190 | 57.8% | -1.00 | 357.85 | 344.40 | 371.30 | — |
| — | — | — | — | — | — | 2200 | — | — | — | — | — | — |
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.