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 | |
| 0 | 335.50 | 365.20 | 350.35 | +0.99 | 45.6% | 1440 | 45.6% | -0.01 | — | — | 17.50 | 7 |
| 0 | 315.80 | 345.30 | 330.55 | +0.99 | 44.7% | 1460 | 44.7% | -0.01 | — | — | 17.60 | — |
| — | 296.80 | 325.60 | 311.20 | +0.99 | 43.8% | 1480 | 43.8% | -0.01 | — | — | 17.70 | — |
| — | 267.10 | 296.40 | 281.75 | +0.98 | 42.4% | 1510 | 42.4% | -0.02 | — | — | 17.90 | — |
| — | 247.20 | 276.00 | 261.60 | +0.98 | 41.4% | 1530 | 41.4% | -0.02 | — | — | 10.80 | — |
| — | 237.30 | 266.80 | 252.05 | +0.97 | 41.0% | 1540 | 41.0% | -0.03 | — | — | 11.20 | — |
| — | 221.40 | 247.00 | 234.20 | +0.97 | 40.1% | 1560 | 40.1% | -0.03 | — | — | 8.30 | — |
| — | 200.10 | 227.60 | 213.85 | +0.96 | 39.3% | 1580 | 39.3% | -0.04 | — | — | 9.80 | — |
| — | 178.30 | 208.80 | 193.55 | +0.95 | 38.5% | 1600 | 38.5% | -0.05 | — | — | 4.00 | — |
| — | 168.00 | 198.80 | 183.40 | +0.94 | 38.1% | 1610 | 38.1% | -0.06 | — | — | 12.50 | — |
| — | 160.80 | 189.30 | 175.05 | +0.93 | 37.7% | 1620 | 37.7% | -0.07 | — | — | 12.90 | — |
| — | 151.00 | 179.80 | 165.40 | +0.93 | 37.4% | 1630 | 37.4% | -0.07 | — | — | 13.70 | — |
| — | 145.10 | 170.70 | 157.90 | +0.92 | 37.0% | 1640 | 37.0% | -0.08 | 4.90 | 1.30 | 8.50 | — |
| — | 133.70 | 161.80 | 147.75 | +0.91 | 36.7% | 1650 | 36.7% | -0.09 | 4.03 | 0.05 | 8.00 | — |
| — | 128.00 | 153.50 | 140.75 | +0.90 | 36.4% | 1660 | 36.4% | -0.10 | 10.85 | 4.20 | 17.50 | — |
| — | 117.10 | 144.80 | 130.95 | +0.88 | 36.1% | 1670 | 36.1% | -0.12 | — | — | 18.90 | — |
| — | 105.90 | 136.50 | 121.20 | +0.87 | 35.9% | 1680 | 35.9% | -0.13 | 11.25 | 1.90 | 20.60 | — |
| — | 102.70 | 128.50 | 115.60 | +0.86 | 35.6% | 1690 | 35.6% | -0.15 | 11.93 | 2.75 | 21.10 | — |
| — | 94.60 | 114.70 | 104.65 | +0.84 | 35.4% | 1700 | 35.4% | -0.16 | 17.15 | 9.60 | 24.70 | — |
| — | 87.30 | 107.20 | 97.25 | +0.82 | 35.2% | 1710 | 35.2% | -0.18 | 17.40 | 7.60 | 27.20 | — |
| — | 79.80 | 100.10 | 89.95 | +0.80 | 35.0% | 1720 | 35.0% | -0.20 | 20.25 | 10.50 | 30.00 | — |
| — | 75.60 | 93.10 | 84.35 | +0.78 | 34.8% | 1730 | 34.8% | -0.22 | 23.40 | 13.70 | 33.10 | — |
| — | 70.00 | 86.40 | 78.20 | +0.76 | 34.6% | 1740 | 34.6% | -0.24 | 25.75 | 17.10 | 34.40 | — |
| — | 61.80 | 80.10 | 70.95 | +0.74 | 34.4% | 1750 | 34.4% | -0.26 | 29.40 | 20.60 | 38.20 | — |
| — | 55.80 | 74.00 | 64.90 | +0.71 | 34.3% | 1760 | 34.3% | -0.29 | 33.10 | 24.80 | 41.40 | — |
| — | 51.80 | 71.30 | 61.55 | +0.70 | 34.2% | 1765 | 34.2% | -0.30 | 35.30 | 26.90 | 43.70 | — |
| — | 51.60 | 68.50 | 60.05 | +0.69 | 34.2% | 1770 | 34.2% | -0.32 | 38.95 | 29.50 | 48.40 | — |
| — | 49.00 | 65.40 | 57.20 | +0.67 | 34.1% | 1775 | 34.1% | -0.33 | 40.40 | 31.40 | 49.40 | — |
| — | 46.70 | 62.90 | 54.80 | +0.66 | 34.1% | 1780 | 34.1% | -0.34 | 42.50 | 33.60 | 51.40 | — |
| — | 48.80 | 60.30 | 54.55 | +0.64 | 34.0% | 1785 | 34.0% | -0.36 | 45.45 | 35.60 | 55.30 | — |
| — | 41.30 | 57.70 | 49.50 | +0.63 | 34.0% | 1790 | 34.0% | -0.37 | 46.95 | 38.50 | 55.40 | — |
| — | 37.20 | 55.20 | 46.20 | +0.62 | 33.9% | 1795 | 33.9% | -0.39 | 50.25 | 40.30 | 60.20 | — |
| — | 35.70 | 50.00 | 42.85 | +0.60 | 33.9% | 1800 | 33.9% | -0.40 | 52.50 | 44.70 | 60.30 | — |
| — | 32.80 | 50.50 | 41.65 | +0.59 | 33.8% | 1805 | 33.8% | -0.42 | 55.80 | 46.30 | 65.30 | — |
| — | 30.80 | 48.10 | 39.45 | +0.57 | 33.8% | 1810 | 33.8% | -0.43 | 55.05 | 49.10 | 61.00 | — |
| — | 28.60 | 46.00 | 37.30 | +0.56 | 33.8% | 1815 | 33.8% | -0.45 | 61.40 | 51.90 | 70.90 | — |
| — | 24.10 | 43.90 | 34.00 | +0.54 | 33.8% | 1820 | 33.8% | -0.46 | 64.30 | 54.80 | 73.80 | — |
| — | 25.40 | 41.90 | 33.65 | +0.53 | 33.7% | 1825 | 33.7% | -0.48 | 67.20 | 57.70 | 76.70 | — |
| — | 19.90 | 39.90 | 29.90 | +0.51 | 33.7% | 1830 | 33.7% | -0.49 | 70.40 | 60.90 | 79.90 | — |
| — | 20.40 | 38.10 | 29.25 | +0.49 | 33.7% | 1835 | 33.7% | -0.51 | 73.50 | 63.80 | 83.20 | — |
| — | 18.00 | 36.30 | 27.15 | +0.48 | 33.7% | 1840 | 33.7% | -0.52 | 76.70 | 67.10 | 86.30 | — |
| — | 17.70 | 34.60 | 26.15 | +0.46 | 33.7% | 1845 | 33.7% | -0.54 | 79.95 | 70.30 | 89.60 | — |
| — | 20.00 | 33.10 | 26.55 | +0.45 | 33.7% | 1850 | 33.7% | -0.56 | 83.35 | 73.80 | 92.90 | — |
| — | 14.10 | 31.40 | 22.75 | +0.43 | 33.7% | 1855 | 33.7% | -0.57 | 86.90 | 77.30 | 96.50 | — |
| — | 10.20 | 29.90 | 20.05 | +0.42 | 33.7% | 1860 | 33.7% | -0.59 | 90.45 | 80.90 | 100.00 | — |
| — | 7.70 | 26.10 | 16.90 | +0.37 | 33.7% | 1875 | 33.7% | -0.63 | 101.40 | 91.60 | 111.20 | — |
| — | 4.60 | 23.80 | 14.20 | +0.34 | 33.7% | 1885 | 33.7% | -0.66 | 109.50 | 99.80 | 119.20 | — |
| — | 6.60 | 17.70 | 12.15 | +0.30 | 33.8% | 1900 | 33.8% | -0.70 | 121.50 | 106.00 | 137.00 | — |
| — | — | 18.60 | — | +0.26 | 33.8% | 1915 | 33.8% | -0.74 | 133.75 | 119.50 | 148.00 | — |
| — | — | 16.20 | — | +0.22 | 33.9% | 1935 | 33.9% | -0.79 | 152.35 | 137.10 | 167.60 | — |
| — | — | 14.90 | — | +0.18 | 34.0% | 1950 | 34.0% | -0.82 | 163.45 | 150.90 | 176.00 | — |
| — | — | 14.60 | — | +0.15 | 34.1% | 1970 | 34.1% | -0.86 | 184.50 | 169.50 | 199.50 | — |
| — | — | 11.70 | — | +0.12 | 34.2% | 1990 | 34.2% | -0.89 | 204.20 | 189.20 | 219.20 | — |
| — | — | 11.50 | — | +0.06 | 34.5% | 2040 | 34.5% | -0.95 | 253.60 | 237.80 | 269.40 | — |
| — | — | 11.10 | — | +0.05 | 34.7% | 2060 | 34.7% | -0.97 | 273.70 | 257.60 | 289.80 | — |
| — | — | 11.40 | — | +0.03 | 35.0% | 2090 | 35.0% | -0.99 | 303.20 | 287.90 | 318.50 | — |
| — | — | 10.80 | — | +0.02 | 35.3% | 2110 | 35.3% | -0.99 | 322.50 | 307.30 | 337.70 | — |
| — | — | 17.50 | — | +0.02 | 35.7% | 2140 | 35.7% | -1.00 | 352.60 | 337.90 | 367.30 | — |
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.