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 | |
| — | 384.90 | 412.80 | 398.85 | +0.87 | 43.4% | 1480 | 43.4% | -0.13 | 28.10 | 18.10 | 38.10 | — |
| — | 340.00 | 364.60 | 352.30 | +0.83 | 42.8% | 1540 | 42.8% | -0.17 | 35.05 | 23.30 | 46.80 | — |
| — | 294.00 | 319.90 | 306.95 | +0.78 | 42.3% | 1600 | 42.3% | -0.22 | 52.70 | 41.60 | 63.80 | — |
| — | 279.20 | 304.20 | 291.70 | +0.77 | 42.2% | 1620 | 42.2% | -0.24 | 63.65 | 52.00 | 75.30 | — |
| — | 247.00 | 279.50 | 263.25 | +0.73 | 42.0% | 1660 | 42.0% | -0.27 | 70.85 | 60.90 | 80.80 | — |
| — | 220.40 | 243.40 | 231.90 | +0.68 | 41.7% | 1710 | 41.7% | -0.32 | 87.60 | 74.60 | 100.60 | — |
| — | 214.90 | 237.90 | 226.40 | +0.67 | 41.7% | 1720 | 41.7% | -0.33 | 93.25 | 82.10 | 104.40 | — |
| — | 196.40 | 220.10 | 208.25 | +0.64 | 41.5% | 1750 | 41.5% | -0.36 | 105.90 | 95.20 | 116.60 | — |
| — | 194.50 | 213.70 | 204.10 | +0.63 | 41.5% | 1760 | 41.5% | -0.37 | 109.25 | 100.10 | 118.40 | — |
| — | 183.20 | 202.70 | 192.95 | +0.61 | 41.4% | 1780 | 41.4% | -0.39 | 118.80 | 107.80 | 129.80 | — |
| — | 177.70 | 197.80 | 187.75 | +0.60 | 41.4% | 1790 | 41.4% | -0.40 | 122.30 | 112.30 | 132.30 | — |
| — | 174.50 | 192.50 | 183.50 | +0.59 | 41.3% | 1800 | 41.3% | -0.41 | 129.80 | 123.20 | 136.40 | — |
| — | 165.00 | 186.50 | 175.75 | +0.58 | 41.3% | 1810 | 41.3% | -0.42 | 130.90 | 121.60 | 140.20 | — |
| — | 157.80 | 182.10 | 169.95 | +0.57 | 41.2% | 1820 | 41.2% | -0.43 | 136.50 | 127.00 | 146.00 | — |
| — | 150.90 | 177.10 | 164.00 | +0.56 | 41.2% | 1830 | 41.2% | -0.44 | 144.20 | 133.20 | 155.20 | — |
| — | 152.40 | 172.20 | 162.30 | +0.55 | 41.2% | 1840 | 41.2% | -0.46 | 146.05 | 136.10 | 156.00 | — |
| — | 140.80 | 167.60 | 154.20 | +0.54 | 41.1% | 1850 | 41.1% | -0.47 | 151.15 | 141.20 | 161.10 | — |
| — | 140.50 | 162.60 | 151.55 | +0.53 | 41.1% | 1860 | 41.1% | -0.48 | 158.80 | 151.00 | 166.60 | — |
| — | 138.60 | 156.60 | 147.60 | +0.52 | 41.1% | 1870 | 41.1% | -0.49 | 160.60 | 149.00 | 172.20 | — |
| — | 136.40 | 154.00 | 145.20 | +0.51 | 41.0% | 1880 | 41.0% | -0.50 | 165.90 | 154.50 | 177.30 | — |
| — | 132.50 | 149.50 | 141.00 | +0.50 | 41.0% | 1890 | 41.0% | -0.51 | 171.25 | 160.20 | 182.30 | — |
| — | 123.20 | 138.90 | 131.05 | +0.48 | 40.9% | 1910 | 40.9% | -0.53 | 184.00 | 171.70 | 196.30 | — |
| — | 111.50 | 134.10 | 122.80 | +0.47 | 40.9% | 1920 | 40.9% | -0.54 | 189.20 | 177.70 | 200.70 | — |
| — | 105.60 | 122.70 | 114.15 | +0.44 | 40.8% | 1950 | 40.8% | -0.57 | 208.35 | 196.20 | 220.50 | — |
| — | 101.90 | 121.30 | 111.60 | +0.43 | 40.8% | 1960 | 40.8% | -0.58 | 215.05 | 202.40 | 227.70 | — |
| — | 87.30 | 107.10 | 97.20 | +0.39 | 40.6% | 2000 | 40.6% | -0.62 | 241.00 | 228.90 | 253.10 | — |
| — | 80.80 | 100.50 | 90.65 | +0.37 | 40.6% | 2020 | 40.6% | -0.64 | 254.15 | 242.60 | 265.70 | — |
| — | 68.00 | 88.80 | 78.40 | +0.34 | 40.4% | 2060 | 40.4% | -0.68 | 283.05 | 271.00 | 295.10 | — |
| — | 49.80 | 73.50 | 61.65 | +0.29 | 40.2% | 2120 | 40.2% | -0.73 | 328.15 | 316.30 | 340.00 | — |
| — | 48.70 | 65.20 | 56.95 | +0.27 | 40.1% | 2140 | 40.1% | -0.75 | 344.15 | 332.50 | 355.80 | — |
| — | 42.90 | 59.50 | 51.20 | +0.24 | 40.0% | 2180 | 40.0% | -0.78 | 377.50 | 364.10 | 390.90 | — |
| — | 32.10 | 56.60 | 44.35 | +0.23 | 39.9% | 2200 | 39.9% | -0.80 | 393.50 | 380.50 | 406.50 | — |
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.