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 | |
| — | 349.80 | 377.90 | 363.85 | +0.99 | 52.8% | 1470 | 52.8% | -0.01 | — | — | 17.10 | — |
| — | 332.20 | 358.00 | 345.10 | +0.99 | 51.0% | 1490 | 51.0% | -0.01 | — | — | 17.10 | — |
| — | 300.60 | 328.20 | 314.40 | +0.99 | 48.5% | 1520 | 48.5% | -0.01 | — | — | 17.20 | — |
| — | 280.70 | 308.30 | 294.50 | +0.99 | 46.9% | 1540 | 46.9% | -0.01 | — | — | 17.30 | — |
| — | 260.20 | 288.50 | 274.35 | +0.99 | 45.4% | 1560 | 45.4% | -0.01 | — | — | 13.10 | — |
| — | 242.30 | 268.70 | 255.50 | +0.98 | 44.1% | 1580 | 44.1% | -0.02 | — | — | 7.60 | — |
| — | 223.20 | 249.00 | 236.10 | +0.97 | 42.8% | 1600 | 42.8% | -0.03 | 1.35 | 0.20 | 2.50 | — |
| — | 201.90 | 229.20 | 215.55 | +0.97 | 41.7% | 1620 | 41.7% | -0.03 | — | — | 10.20 | — |
| — | 196.30 | 219.80 | 208.05 | +0.96 | 41.2% | 1630 | 41.2% | -0.04 | — | — | 5.50 | — |
| — | — | — | — | — | — | 1640 | — | — | — | — | — | — |
| — | 173.00 | 200.60 | 186.80 | +0.95 | 40.3% | 1650 | 40.3% | -0.05 | 2.10 | 0.80 | 3.40 | — |
| — | 165.20 | 190.50 | 177.85 | +0.94 | 39.8% | 1660 | 39.8% | -0.06 | 4.85 | 2.30 | 7.40 | — |
| — | 154.20 | 181.60 | 167.90 | +0.93 | 39.5% | 1670 | 39.5% | -0.07 | 2.92 | 0.05 | 5.80 | — |
| — | 146.70 | 166.20 | 156.45 | +0.91 | 39.1% | 1680 | 39.1% | -0.09 | — | — | 9.60 | — |
| — | 138.60 | 158.90 | 148.75 | +0.90 | 38.8% | 1690 | 38.8% | -0.10 | 3.02 | 0.05 | 6.00 | — |
| — | 126.30 | 154.10 | 140.20 | +0.89 | 38.5% | 1700 | 38.5% | -0.11 | — | — | 8.80 | — |
| — | 119.20 | 145.20 | 132.20 | +0.87 | 38.2% | 1710 | 38.2% | -0.13 | 8.82 | 1.05 | 16.60 | — |
| — | 108.10 | 136.60 | 122.35 | +0.85 | 38.0% | 1720 | 38.0% | -0.15 | — | — | 10.00 | — |
| — | 103.00 | 122.40 | 112.70 | +0.83 | 37.8% | 1730 | 37.8% | -0.17 | 10.00 | 0.40 | 19.60 | — |
| — | 95.70 | 113.90 | 104.80 | +0.81 | 37.6% | 1740 | 37.6% | -0.20 | 11.93 | 2.35 | 21.50 | — |
| — | 88.30 | 106.00 | 97.15 | +0.78 | 37.4% | 1750 | 37.4% | -0.22 | 13.40 | 4.50 | 22.30 | — |
| — | 81.50 | 98.50 | 90.00 | +0.75 | 37.3% | 1760 | 37.3% | -0.25 | 19.10 | 12.40 | 25.80 | — |
| — | 73.80 | 91.30 | 82.55 | +0.72 | 37.2% | 1770 | 37.2% | -0.28 | 20.00 | 11.70 | 28.30 | — |
| — | 67.00 | 84.60 | 75.80 | +0.69 | 37.1% | 1780 | 37.1% | -0.31 | 22.20 | 13.50 | 30.90 | — |
| — | 58.90 | 78.30 | 68.60 | +0.66 | 37.0% | 1790 | 37.0% | -0.34 | 25.90 | 17.30 | 34.50 | — |
| — | 57.90 | 72.40 | 65.15 | +0.62 | 37.0% | 1800 | 37.0% | -0.38 | 29.60 | 21.30 | 37.90 | — |
| — | 56.30 | 69.60 | 62.95 | +0.61 | 37.0% | 1805 | 37.0% | -0.39 | 31.85 | 23.70 | 40.00 | — |
| — | 53.00 | 66.90 | 59.95 | +0.59 | 37.0% | 1810 | 37.0% | -0.41 | 33.65 | 27.50 | 39.80 | — |
| — | 48.60 | 64.20 | 56.40 | +0.57 | 37.0% | 1815 | 37.0% | -0.43 | 36.25 | 28.30 | 44.20 | — |
| — | 47.90 | 61.60 | 54.75 | +0.55 | 37.0% | 1820 | 37.0% | -0.45 | 39.30 | 31.90 | 46.70 | — |
| — | 42.90 | 59.10 | 51.00 | +0.54 | 37.0% | 1825 | 37.0% | -0.47 | 42.30 | 36.40 | 48.20 | — |
| — | 42.20 | 56.60 | 49.40 | +0.52 | 37.0% | 1830 | 37.0% | -0.48 | 43.75 | 36.50 | 51.00 | — |
| — | 35.60 | 51.70 | 43.65 | +0.50 | 37.0% | 1835 | 37.0% | -0.50 | 46.00 | 38.40 | 53.60 | — |
| — | 40.00 | 51.90 | 45.95 | +0.48 | 37.0% | 1840 | 37.0% | -0.52 | 48.40 | 41.10 | 55.70 | — |
| — | 33.80 | 49.60 | 41.70 | +0.47 | 37.0% | 1845 | 37.0% | -0.54 | 51.25 | 43.80 | 58.70 | — |
| — | 30.30 | 40.30 | 35.30 | +0.45 | 37.0% | 1850 | 37.0% | -0.55 | 55.00 | 46.60 | 63.40 | — |
| — | 29.30 | 45.30 | 37.30 | +0.43 | 37.1% | 1855 | 37.1% | -0.57 | 56.80 | 49.40 | 64.20 | — |
| — | 28.40 | 43.30 | 35.85 | +0.41 | 37.1% | 1860 | 37.1% | -0.59 | 60.75 | 52.30 | 69.20 | — |
| — | 25.40 | 42.30 | 33.85 | +0.40 | 37.1% | 1862.5 | 37.1% | -0.60 | 61.00 | 53.80 | 68.20 | — |
| — | 25.80 | 41.40 | 33.60 | +0.40 | 37.1% | 1865 | 37.1% | -0.61 | 62.70 | 55.30 | 70.10 | — |
| — | 23.00 | 40.40 | 31.70 | +0.39 | 37.1% | 1867.5 | 37.1% | -0.61 | 63.75 | 56.80 | 70.70 | — |
| — | 23.30 | 39.50 | 31.40 | +0.38 | 37.2% | 1870 | 37.2% | -0.62 | 65.75 | 58.30 | 73.20 | — |
| — | 23.90 | 38.60 | 31.25 | +0.37 | 37.2% | 1872.5 | 37.2% | -0.63 | 67.45 | 60.00 | 74.90 | — |
| — | 20.90 | 37.70 | 29.30 | +0.36 | 37.2% | 1875 | 37.2% | -0.64 | 69.90 | 61.50 | 78.30 | — |
| — | 19.70 | 36.80 | 28.25 | +0.36 | 37.2% | 1877.5 | 37.2% | -0.65 | 70.05 | 63.10 | 77.00 | — |
| — | 22.00 | 35.90 | 28.95 | +0.35 | 37.2% | 1880 | 37.2% | -0.66 | 73.10 | 64.70 | 81.50 | — |
| — | 17.90 | 35.10 | 26.50 | +0.34 | 37.2% | 1882.5 | 37.2% | -0.66 | 74.70 | 66.30 | 83.10 | — |
| — | 17.10 | 32.80 | 24.95 | +0.32 | 37.3% | 1890 | 37.3% | -0.69 | 79.35 | 71.20 | 87.50 | — |
| — | 13.30 | 31.30 | 22.30 | +0.30 | 37.4% | 1895 | 37.4% | -0.70 | 83.65 | 74.60 | 92.70 | — |
| — | 7.00 | 27.60 | 17.30 | +0.26 | 37.5% | 1910 | 37.5% | -0.74 | 93.20 | 85.30 | 101.10 | — |
| — | 9.20 | 21.10 | 15.15 | +0.22 | 37.7% | 1925 | 37.7% | -0.78 | 105.40 | 96.90 | 113.90 | — |
| — | 4.50 | 21.20 | 12.85 | +0.19 | 37.9% | 1940 | 37.9% | -0.82 | 116.50 | 105.90 | 127.10 | — |
| — | 6.00 | 17.30 | 11.65 | +0.15 | 38.1% | 1960 | 38.1% | -0.86 | 134.85 | 122.40 | 147.30 | — |
| — | 1.45 | 15.90 | 8.68 | +0.12 | 38.4% | 1980 | 38.4% | -0.89 | 152.95 | 139.00 | 166.90 | — |
| — | 3.00 | 10.90 | 6.95 | +0.09 | 38.7% | 2000 | 38.7% | -0.92 | 169.85 | 157.20 | 182.50 | — |
| — | — | 6.30 | — | +0.06 | 39.1% | 2030 | 39.1% | -0.95 | 198.35 | 185.90 | 210.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.04 | 39.5% | 2050 | 39.5% | -0.96 | 218.25 | 205.60 | 230.90 | — |
| — | — | 3.80 | — | +0.03 | 39.9% | 2080 | 39.9% | -0.98 | 249.90 | 235.00 | 264.80 | — |
| — | — | 3.00 | — | +0.02 | 40.1% | 2100 | 40.1% | -0.99 | 268.55 | 254.40 | 282.70 | — |
| — | — | 3.00 | — | +0.01 | 40.5% | 2130 | 40.5% | -1.00 | 298.40 | 284.40 | 312.40 | — |
| — | — | 11.00 | — | +0.01 | 40.8% | 2160 | 40.8% | -1.00 | 328.25 | 314.40 | 342.10 | — |
| — | — | 17.20 | — | +0.00 | 41.2% | 2190 | 41.2% | -1.00 | 358.80 | 344.40 | 373.20 | — |
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.