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 | |
| — | 333.40 | 363.30 | 348.35 | — | — | 1440 | — | — | — | — | 17.00 | — |
| — | 314.40 | 343.70 | 329.05 | — | — | 1460 | — | — | — | — | 1.80 | — |
| — | 294.50 | 323.70 | 309.10 | +1.00 | 48.7% | 1480 | 48.7% | -0.00 | — | — | 17.00 | — |
| — | 265.50 | 293.60 | 279.55 | — | — | 1510 | — | — | — | — | 17.00 | — |
| — | 245.20 | 273.60 | 259.40 | — | — | 1530 | 43.9% | -0.01 | — | — | 17.00 | — |
| — | 234.70 | 263.60 | 249.15 | — | — | 1540 | — | — | — | — | 17.10 | — |
| — | 214.60 | 243.50 | 229.05 | — | — | 1560 | 41.2% | -0.01 | — | — | 17.10 | — |
| — | 194.70 | 223.80 | 209.25 | +0.99 | 39.5% | 1580 | — | — | — | — | 17.10 | — |
| — | 175.30 | 204.00 | 189.65 | +0.98 | 38.0% | 1600 | 38.0% | -0.02 | 1.02 | 0.10 | 1.95 | — |
| — | 165.30 | 194.00 | 179.65 | +0.98 | 37.3% | 1610 | — | — | — | — | 16.20 | — |
| — | 158.10 | 184.20 | 171.15 | — | — | 1620 | — | — | — | — | 16.10 | — |
| — | 147.40 | 174.40 | 160.90 | — | — | 1630 | — | — | — | — | 1.35 | — |
| — | 134.80 | 164.60 | 149.70 | — | — | 1640 | 35.7% | -0.04 | — | — | 1.35 | — |
| — | 126.60 | 155.40 | 141.00 | — | — | 1650 | — | — | 1.15 | 0.50 | 1.80 | — |
| — | 116.00 | 145.70 | 130.85 | — | — | 1660 | — | — | 1.80 | 0.70 | 2.90 | — |
| — | 107.50 | 136.70 | 122.10 | — | — | 1670 | — | — | — | — | 6.70 | — |
| — | 101.60 | 121.50 | 111.55 | — | — | 1680 | — | — | — | — | 9.40 | — |
| — | 93.50 | 112.50 | 103.00 | — | — | 1690 | — | — | — | — | 13.80 | — |
| — | 84.60 | 103.50 | 94.05 | — | — | 1700 | — | — | 5.38 | 0.05 | 10.70 | — |
| — | 74.40 | 100.00 | 87.20 | — | — | 1710 | — | — | 7.38 | 2.15 | 12.60 | — |
| — | 66.40 | 91.80 | 79.10 | — | — | 1720 | — | — | 11.00 | 3.90 | 18.10 | — |
| — | 59.10 | 83.50 | 71.30 | — | — | 1730 | — | — | 11.35 | 6.40 | 16.30 | — |
| — | 51.80 | 71.70 | 61.75 | — | — | 1740 | — | — | 9.20 | 2.60 | 15.80 | — |
| — | 45.50 | 64.90 | 55.20 | — | — | 1750 | 33.3% | -0.21 | 14.90 | 7.80 | 22.00 | — |
| — | 38.60 | 58.60 | 48.60 | +0.76 | 33.3% | 1760 | 33.3% | -0.24 | 19.25 | 9.40 | 29.10 | — |
| — | 36.20 | 55.60 | 45.90 | +0.75 | 33.3% | 1765 | — | — | 21.35 | 11.40 | 31.30 | — |
| — | 34.30 | 52.90 | 43.60 | +0.73 | 33.3% | 1770 | — | — | 23.80 | 16.80 | 30.80 | — |
| — | 31.40 | 50.00 | 40.70 | +0.72 | 33.3% | 1775 | 33.3% | -0.29 | 26.95 | 17.90 | 36.00 | — |
| — | 32.00 | 47.30 | 39.65 | +0.70 | 33.3% | 1780 | 33.3% | -0.30 | 26.80 | 18.10 | 35.50 | — |
| — | 28.80 | 41.20 | 35.00 | +0.68 | 33.3% | 1785 | 33.3% | -0.32 | 31.55 | 23.90 | 39.20 | — |
| — | 23.80 | 42.20 | 33.00 | +0.66 | 33.3% | 1790 | 33.3% | -0.34 | 30.95 | 23.10 | 38.80 | — |
| 0 | 24.60 | 38.90 | 31.75 | +0.64 | 33.3% | 1795 | 33.3% | -0.36 | 35.40 | 26.40 | 44.40 | 6 |
| — | 18.30 | 37.40 | 27.85 | +0.62 | 33.4% | 1800 | 33.4% | -0.38 | 40.40 | 33.70 | 47.10 | — |
| — | 19.60 | 35.40 | 27.50 | +0.60 | 33.4% | 1805 | 33.4% | -0.40 | 41.50 | 31.40 | 51.60 | — |
| — | 15.50 | 33.40 | 24.45 | +0.58 | 33.4% | 1810 | 33.4% | -0.42 | 44.55 | 34.60 | 54.50 | — |
| — | 10.50 | 32.60 | 21.55 | +0.56 | 33.4% | 1815 | 33.4% | -0.44 | 47.50 | 37.50 | 57.50 | — |
| — | 10.70 | 30.40 | 20.55 | +0.54 | 33.4% | 1820 | 33.4% | -0.46 | 51.20 | 40.60 | 61.80 | — |
| — | 13.50 | 29.50 | 21.50 | +0.52 | 33.4% | 1825 | 33.4% | -0.48 | 54.10 | 44.10 | 64.10 | — |
| — | 9.20 | 19.00 | 14.10 | +0.50 | 33.5% | 1830 | 33.5% | -0.50 | 58.30 | 47.50 | 69.10 | — |
| 11 | 12.00 | 25.50 | 18.75 | +0.48 | 33.5% | 1835 | 33.5% | -0.52 | 60.60 | 50.20 | 71.00 | 11 |
| 146 | 7.90 | 16.00 | 11.95 | +0.46 | 33.5% | 1840 | 33.5% | -0.55 | 64.30 | 54.60 | 74.00 | 25 |
| 11 | 3.30 | 23.30 | 13.30 | +0.43 | 33.5% | 1845 | 33.5% | -0.57 | 69.20 | 58.40 | 80.00 | 29 |
| — | 10.00 | 17.30 | 13.65 | +0.41 | 33.5% | 1850 | 33.5% | -0.59 | 71.95 | 61.30 | 82.60 | — |
| — | 3.90 | 19.90 | 11.90 | +0.39 | 33.5% | 1855 | 33.5% | -0.61 | 77.30 | 66.30 | 88.30 | — |
| — | 0.90 | 16.10 | 8.50 | +0.37 | 33.6% | 1860 | 33.6% | -0.63 | 82.00 | 70.20 | 93.80 | — |
| — | — | 18.40 | — | +0.36 | 33.6% | 1862.5 | 33.6% | -0.64 | 83.60 | 72.30 | 94.90 | — |
| — | — | 19.20 | — | +0.34 | 33.6% | 1867.5 | 33.6% | -0.66 | 87.70 | 76.30 | 99.10 | — |
| — | — | 16.00 | — | +0.31 | 33.6% | 1875 | 33.6% | -0.69 | 92.55 | 82.80 | 102.30 | — |
| — | — | 14.80 | — | +0.28 | 33.7% | 1885 | 33.7% | -0.73 | 101.75 | 91.50 | 112.00 | — |
| — | 2.75 | 5.40 | 4.08 | +0.23 | 33.7% | 1900 | 33.7% | -0.78 | 114.95 | 104.00 | 125.90 | — |
| — | — | 12.40 | — | +0.18 | 33.8% | 1915 | 33.8% | -0.82 | 129.50 | 114.30 | 144.70 | — |
| — | — | 12.70 | — | +0.13 | 34.0% | 1935 | 34.0% | -0.87 | 148.35 | 133.60 | 163.10 | — |
| — | — | 5.00 | — | +0.10 | 34.2% | 1950 | 34.2% | -0.90 | 163.40 | 148.30 | 178.50 | — |
| — | 0.05 | 11.00 | 5.53 | +0.07 | 34.4% | 1970 | 34.4% | -0.94 | 182.45 | 168.00 | 196.90 | — |
| — | — | 18.50 | — | +0.05 | 34.6% | 1990 | 34.6% | -0.96 | 201.25 | 187.90 | 214.60 | — |
| — | — | 17.30 | — | +0.02 | 35.3% | 2040 | 35.3% | -1.00 | 252.00 | 236.70 | 267.30 | — |
| — | — | 17.20 | — | +0.01 | 35.6% | 2060 | 35.6% | -1.00 | 271.90 | 257.30 | 286.50 | — |
| — | — | 17.10 | — | +0.00 | 36.0% | 2090 | 36.0% | -1.00 | 302.85 | 287.30 | 318.40 | 0 |
| 22 | — | 17.10 | — | +0.00 | 36.3% | 2110 | 36.3% | -1.00 | 322.10 | 307.30 | 336.90 | 0 |
| 10 | — | 17.10 | — | +0.00 | 36.8% | 2140 | 36.8% | -1.00 | 352.00 | 337.40 | 366.60 | 0 |
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.