Spot 1825.40
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 352.70 | 382.00 | 367.35 | +1.00 | 55.5% | 1460 | 55.5% | -0.00 | — | — | 1.85 | — |
| — | 322.80 | 351.90 | 337.35 | +1.00 | 52.8% | 1490 | 52.8% | -0.00 | — | — | 17.30 | — |
| — | 302.90 | 332.00 | 317.45 | +0.99 | 51.0% | 1510 | 51.0% | -0.01 | — | — | 17.30 | — |
| — | 273.00 | 300.60 | 286.80 | +0.99 | 48.5% | 1540 | 48.5% | -0.01 | — | — | 17.40 | — |
| — | 253.20 | 282.50 | 267.85 | +0.99 | 46.9% | 1560 | 46.9% | -0.01 | — | — | 11.00 | — |
| — | 233.30 | 257.80 | 245.55 | +0.99 | 45.4% | 1580 | 45.4% | -0.01 | — | — | 3.10 | — |
| — | 213.50 | 237.00 | 225.25 | +0.98 | 44.1% | 1600 | 44.1% | -0.02 | — | — | 1.85 | — |
| — | 193.80 | 221.50 | 207.65 | +0.97 | 42.8% | 1620 | 42.8% | -0.03 | — | — | 4.00 | — |
| — | 174.20 | 199.00 | 186.60 | +0.96 | 41.6% | 1640 | 41.6% | -0.04 | — | — | 4.20 | — |
| — | 155.20 | 179.00 | 167.10 | +0.95 | 40.4% | 1660 | 40.4% | -0.05 | 3.00 | 2.00 | 4.00 | — |
| — | 135.80 | 160.90 | 148.35 | +0.93 | 39.4% | 1680 | 39.4% | -0.07 | 3.30 | 1.40 | 5.20 | — |
| — | 129.50 | 146.60 | 138.05 | +0.92 | 39.0% | 1690 | 39.0% | -0.08 | 6.80 | 0.40 | 13.20 | — |
| — | 117.10 | 142.40 | 129.75 | +0.90 | 38.5% | 1700 | 38.5% | -0.10 | 4.85 | 3.20 | 6.50 | — |
| — | 107.90 | 129.70 | 118.80 | +0.89 | 38.1% | 1710 | 38.1% | -0.11 | 6.15 | 0.90 | 11.40 | — |
| — | 102.00 | 119.10 | 110.55 | +0.87 | 37.7% | 1720 | 37.7% | -0.13 | 7.05 | 4.60 | 9.50 | — |
| — | 96.10 | 111.10 | 103.60 | +0.85 | 37.3% | 1730 | 37.3% | -0.15 | 7.78 | 0.95 | 14.60 | — |
| — | 87.60 | 102.20 | 94.90 | +0.82 | 37.0% | 1740 | 37.0% | -0.18 | 11.35 | 8.00 | 14.70 | — |
| — | 79.40 | 94.70 | 87.05 | +0.79 | 36.7% | 1750 | 36.7% | -0.21 | 10.90 | 9.80 | 12.00 | 78 |
| 7 | 71.50 | 90.30 | 80.90 | +0.76 | 36.4% | 1760 | 36.4% | -0.24 | 15.35 | 7.70 | 23.00 | 15 |
| — | — | — | — | +0.75 | 36.2% | 1765 | 36.2% | -0.25 | — | — | — | — |
| — | 63.90 | 79.90 | 71.90 | +0.73 | 36.1% | 1770 | 36.1% | -0.27 | 16.20 | 14.50 | 17.90 | — |
| — | — | — | — | +0.72 | 36.0% | 1775 | 36.0% | -0.29 | — | — | — | — |
| — | 56.80 | 72.00 | 64.40 | +0.70 | 35.9% | 1780 | 35.9% | -0.30 | 17.75 | 9.80 | 25.70 | — |
| — | — | — | — | +0.68 | 35.7% | 1785 | 35.7% | -0.32 | — | — | — | — |
| — | 52.80 | 64.00 | 58.40 | +0.66 | 35.6% | 1790 | 35.6% | -0.34 | 24.15 | 18.30 | 30.00 | — |
| — | — | — | — | +0.64 | 35.5% | 1795 | 35.5% | -0.36 | — | — | — | — |
| — | 43.50 | 60.10 | 51.80 | +0.62 | 35.4% | 1800 | 35.4% | -0.38 | 25.70 | 16.70 | 34.70 | — |
| — | 40.50 | 54.90 | 47.70 | +0.60 | 35.3% | 1805 | 35.3% | -0.40 | 30.10 | 23.60 | 36.60 | — |
| — | 37.50 | 50.00 | 43.75 | +0.58 | 35.2% | 1810 | 35.2% | -0.42 | 32.00 | 25.50 | 38.50 | — |
| — | 35.90 | 51.90 | 43.90 | +0.56 | 35.1% | 1815 | 35.1% | -0.44 | 32.60 | 27.40 | 37.80 | — |
| — | 31.90 | 50.80 | 41.35 | +0.54 | 35.1% | 1820 | 35.1% | -0.46 | 34.20 | 25.80 | 42.60 | — |
| — | 30.70 | 45.90 | 38.30 | +0.52 | 35.0% | 1825 | 35.0% | -0.48 | 36.15 | 27.40 | 44.90 | — |
| — | 26.20 | 40.00 | 33.10 | +0.50 | 34.9% | 1830 | 34.9% | -0.50 | 39.80 | 34.20 | 45.40 | — |
| — | 23.60 | 35.00 | 29.30 | +0.48 | 34.8% | 1835 | 34.8% | -0.52 | 43.20 | 36.60 | 49.80 | — |
| — | 26.30 | 36.40 | 31.35 | +0.46 | 34.8% | 1840 | 34.8% | -0.55 | 45.85 | 39.20 | 52.50 | — |
| — | 24.40 | 32.00 | 28.20 | +0.43 | 34.7% | 1845 | 34.7% | -0.57 | 48.85 | 42.50 | 55.20 | — |
| — | 20.30 | 30.40 | 25.35 | +0.41 | 34.6% | 1850 | 34.6% | -0.59 | 52.05 | 46.00 | 58.10 | — |
| — | 21.50 | 29.00 | 25.25 | +0.39 | 34.6% | 1855 | 34.6% | -0.61 | 53.90 | 46.80 | 61.00 | — |
| — | 19.10 | 26.30 | 22.70 | +0.37 | 34.5% | 1860 | 34.5% | -0.63 | 57.85 | 51.60 | 64.10 | — |
| — | 16.00 | 31.20 | 23.60 | +0.36 | 34.5% | 1862.5 | 34.5% | -0.64 | 59.65 | 53.60 | 65.70 | — |
| — | 17.50 | 30.90 | 24.20 | +0.35 | 34.5% | 1865 | 34.5% | -0.65 | 61.35 | 55.40 | 67.30 | — |
| — | 13.90 | 22.30 | 18.10 | +0.34 | 34.5% | 1867.5 | 34.5% | -0.66 | 61.60 | 54.20 | 69.00 | — |
| — | 11.20 | 28.80 | 20.00 | +0.33 | 34.4% | 1870 | 34.4% | -0.67 | 63.90 | 57.10 | 70.70 | — |
| — | 12.80 | 26.00 | 19.40 | +0.32 | 34.4% | 1872.5 | 34.4% | -0.68 | 66.05 | 59.70 | 72.40 | — |
| — | 12.40 | 27.00 | 19.70 | +0.31 | 34.4% | 1875 | 34.4% | -0.69 | 66.85 | 59.60 | 74.10 | — |
| — | 11.50 | 24.30 | 17.90 | +0.31 | 34.4% | 1877.5 | 34.4% | -0.70 | 69.50 | 63.10 | 75.90 | — |
| — | 10.50 | 25.40 | 17.95 | +0.29 | 34.3% | 1882.5 | 34.3% | -0.72 | 72.40 | 65.30 | 79.50 | — |
| — | 10.20 | 16.20 | 13.20 | +0.26 | 34.3% | 1890 | 34.3% | -0.74 | 78.05 | 71.10 | 85.00 | — |
| — | 1.05 | 20.20 | 10.62 | +0.21 | 34.2% | 1905 | 34.2% | -0.79 | 88.65 | 80.70 | 96.60 | — |
| — | — | 18.00 | — | +0.17 | 34.2% | 1920 | 34.2% | -0.84 | 100.90 | 92.60 | 109.20 | — |
| — | 2.90 | 13.40 | 8.15 | +0.13 | 34.1% | 1935 | 34.1% | -0.87 | 116.65 | 106.50 | 126.80 | — |
| — | 2.60 | 10.90 | 6.75 | +0.09 | 34.1% | 1955 | 34.1% | -0.91 | 135.65 | 124.80 | 146.50 | — |
| — | — | 8.30 | — | +0.02 | 34.3% | 2020 | 34.3% | -0.99 | 194.75 | 180.20 | 209.30 | — |
| — | — | 17.60 | — | +0.02 | 34.4% | 2040 | 34.4% | -1.00 | 215.85 | 202.40 | 229.30 | — |
| — | — | 17.30 | — | +0.01 | 34.6% | 2070 | 34.6% | -1.00 | 245.30 | 231.30 | 259.30 | — |
| — | — | 17.20 | — | +0.00 | 34.8% | 2090 | 34.8% | -1.00 | 266.35 | 253.40 | 279.30 | — |
| — | — | 10.00 | — | +0.00 | 35.1% | 2120 | 35.1% | -1.00 | 296.65 | 284.00 | 309.30 | — |
| — | — | 17.10 | — | +0.00 | 35.4% | 2150 | 35.4% | -1.00 | 325.85 | 312.40 | 339.30 | — |
| — | — | 17.10 | — | +0.00 | 35.7% | 2180 | 35.7% | -1.00 | 355.00 | 340.70 | 369.30 | — |
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.