Spot 1787.44
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 340.30 | 369.80 | 355.05 | +0.98 | 43.6% | 1440 | 43.6% | -0.02 | — | — | 12.20 | — |
| — | 321.90 | 350.30 | 336.10 | +0.97 | 42.9% | 1460 | 42.9% | -0.03 | — | — | 12.60 | — |
| — | 300.30 | 331.00 | 315.65 | +0.97 | 42.3% | 1480 | — | — | — | — | 4.50 | — |
| — | 250.10 | 274.80 | 262.45 | +0.94 | 40.5% | 1540 | 40.5% | -0.06 | 9.70 | 3.90 | 15.50 | — |
| — | 230.70 | 256.60 | 243.65 | +0.93 | 39.9% | 1560 | 39.9% | -0.07 | 9.75 | 2.50 | 17.00 | — |
| — | 212.90 | 239.20 | 226.05 | +0.91 | 39.4% | 1580 | 39.4% | -0.09 | 9.85 | 6.60 | 13.10 | — |
| — | 195.40 | 221.50 | 208.45 | +0.90 | 38.9% | 1600 | 38.9% | -0.11 | 12.00 | 10.00 | 14.00 | — |
| — | 178.00 | 200.80 | 189.40 | +0.88 | 38.5% | 1620 | 38.5% | -0.12 | 14.55 | 9.80 | 19.30 | — |
| — | 162.20 | 188.50 | 175.35 | +0.85 | 38.1% | 1640 | 38.1% | -0.15 | 18.70 | 14.50 | 22.90 | — |
| — | 153.20 | 180.60 | 166.90 | +0.84 | 37.9% | 1650 | 37.9% | -0.16 | 18.80 | 14.60 | 23.00 | — |
| — | 145.80 | 172.90 | 159.35 | +0.83 | 37.7% | 1660 | 37.7% | -0.17 | 25.90 | 18.20 | 33.60 | — |
| — | 140.20 | 161.40 | 150.80 | +0.82 | 37.6% | 1670 | 37.6% | -0.18 | 27.05 | 18.00 | 36.10 | — |
| — | 128.00 | 154.10 | 141.05 | +0.80 | 37.4% | 1680 | 37.4% | -0.20 | 29.30 | 20.70 | 37.90 | — |
| — | 124.70 | 147.00 | 135.85 | +0.79 | 37.2% | 1690 | 37.2% | -0.21 | 32.45 | 23.60 | 41.30 | — |
| — | 114.60 | 144.00 | 129.30 | +0.77 | 37.1% | 1700 | 37.1% | -0.23 | 34.90 | 26.60 | 43.20 | — |
| — | 112.40 | 133.40 | 122.90 | +0.76 | 37.0% | 1710 | 37.0% | -0.25 | 37.80 | 29.90 | 45.70 | — |
| — | 105.90 | 126.90 | 116.40 | +0.74 | 36.8% | 1720 | 36.8% | -0.26 | 41.15 | 33.30 | 49.00 | — |
| — | 100.00 | 118.30 | 109.15 | +0.72 | 36.7% | 1730 | 36.7% | -0.28 | 45.55 | 37.30 | 53.80 | — |
| — | 93.70 | 112.30 | 103.00 | +0.70 | 36.6% | 1740 | 36.6% | -0.30 | 49.95 | 40.80 | 59.10 | — |
| — | 90.20 | 106.40 | 98.30 | +0.69 | 36.5% | 1750 | 36.5% | -0.32 | 52.00 | 47.00 | 57.00 | — |
| — | 81.10 | 100.80 | 90.95 | +0.67 | 36.4% | 1760 | 36.4% | -0.34 | 56.90 | 49.00 | 64.80 | — |
| — | 75.60 | 95.40 | 85.50 | +0.65 | 36.3% | 1770 | 36.3% | -0.36 | 60.70 | 53.40 | 68.00 | — |
| — | 70.30 | 90.10 | 80.20 | +0.63 | 36.2% | 1780 | 36.2% | -0.37 | 65.60 | 58.10 | 73.10 | — |
| — | 66.30 | 85.40 | 75.85 | +0.61 | 36.1% | 1790 | 36.1% | -0.40 | 71.05 | 64.30 | 77.80 | — |
| — | 67.70 | 80.40 | 74.05 | +0.59 | 36.0% | 1800 | 36.0% | -0.42 | 76.30 | 69.50 | 83.10 | — |
| — | 56.30 | 75.50 | 65.90 | +0.57 | 35.9% | 1810 | 35.9% | -0.44 | 83.85 | 75.10 | 92.60 | — |
| — | 53.20 | 71.00 | 62.10 | +0.54 | 35.8% | 1820 | 35.8% | -0.46 | 88.40 | 78.80 | 98.00 | — |
| — | 48.70 | 67.00 | 57.85 | +0.52 | 35.8% | 1830 | 35.8% | -0.48 | 93.90 | 84.30 | 103.50 | — |
| — | 44.80 | 62.60 | 53.70 | +0.50 | 35.7% | 1840 | 35.7% | -0.50 | 99.75 | 90.30 | 109.20 | — |
| — | 45.90 | 54.80 | 50.35 | +0.48 | 35.7% | 1850 | 35.7% | -0.52 | 106.20 | 96.40 | 116.00 | — |
| — | 37.70 | 55.40 | 46.55 | +0.46 | 35.6% | 1860 | — | — | 112.60 | 102.60 | 122.60 | — |
| — | 25.00 | 42.60 | 33.80 | — | — | 1900 | 35.5% | -0.63 | 139.70 | 129.20 | 150.20 | — |
| — | 12.90 | 31.00 | 21.95 | +0.29 | 35.4% | 1950 | 35.4% | -0.72 | 176.45 | 162.80 | 190.10 | — |
| — | 8.00 | 16.00 | 12.00 | +0.16 | 35.7% | 2040 | 35.7% | -0.85 | 255.50 | 242.60 | 268.40 | — |
| — | 0.45 | 15.60 | 8.03 | +0.14 | 35.8% | 2060 | 35.8% | -0.88 | 275.45 | 260.70 | 290.20 | — |
| — | 0.20 | 13.20 | 6.70 | +0.07 | 36.4% | 2140 | 36.4% | -0.95 | 350.80 | 338.30 | 363.30 | — |
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.