Spot 1819.14
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 349.50 | 376.80 | 363.15 | +1.00 | 55.7% | 1460 | 55.7% | -0.00 | — | — | 1.85 | — |
| — | 319.70 | 347.70 | 333.70 | +1.00 | 53.1% | 1490 | — | — | — | — | 17.10 | — |
| — | 289.70 | 317.70 | 303.70 | — | — | 1520 | 50.7% | -0.00 | — | — | 17.10 | — |
| — | 269.70 | 296.90 | 283.30 | +1.00 | 49.2% | 1540 | 49.2% | -0.00 | — | — | 17.10 | — |
| — | 239.80 | 267.60 | 253.70 | +1.00 | 47.2% | 1570 | 47.2% | -0.00 | — | — | 17.10 | — |
| — | 219.80 | 247.00 | 233.40 | +1.00 | 45.9% | 1590 | 45.9% | -0.00 | — | — | 2.65 | — |
| — | 189.90 | 217.10 | 203.50 | +0.99 | 44.3% | 1620 | 44.3% | -0.01 | — | — | 2.70 | — |
| — | 170.10 | 197.10 | 183.60 | +0.99 | 43.3% | 1640 | 43.3% | -0.01 | — | — | 2.50 | — |
| — | 150.70 | 177.30 | 164.00 | +0.98 | 42.5% | 1660 | 42.5% | -0.02 | — | — | 2.95 | — |
| — | 130.70 | 157.80 | 144.25 | +0.97 | 41.7% | 1680 | 41.7% | -0.03 | — | — | 4.80 | — |
| — | 132.00 | 148.00 | 140.00 | +0.96 | 41.4% | 1690 | 41.4% | -0.04 | 1.73 | 0.65 | 2.80 | — |
| — | 107.00 | 128.90 | 117.95 | +0.93 | 40.8% | 1710 | 40.8% | -0.07 | — | — | 3.00 | — |
| — | 102.30 | 113.50 | 107.90 | +0.91 | 40.5% | 1720 | 40.5% | -0.09 | — | — | 5.00 | — |
| — | 79.80 | 95.00 | 87.40 | +0.86 | 40.1% | 1740 | 40.1% | -0.14 | 7.00 | 2.80 | 11.20 | — |
| — | 76.70 | 91.20 | 83.95 | +0.85 | 40.0% | 1745 | 40.0% | -0.15 | 8.00 | 3.80 | 12.20 | — |
| — | 71.60 | 87.00 | 79.30 | +0.83 | 39.9% | 1750 | 39.9% | -0.17 | 5.55 | 4.10 | 7.00 | — |
| — | 67.40 | 82.90 | 75.15 | +0.81 | 39.8% | 1755 | 39.8% | -0.19 | 6.45 | 4.60 | 8.30 | — |
| — | 63.20 | 78.90 | 71.05 | +0.80 | 39.7% | 1760 | 39.7% | -0.20 | — | — | 9.00 | — |
| — | 60.20 | 75.00 | 67.60 | +0.78 | 39.6% | 1765 | 39.6% | -0.22 | — | — | 18.60 | — |
| — | 55.40 | 70.60 | 63.00 | +0.76 | 39.6% | 1770 | 39.6% | -0.24 | 13.05 | 6.80 | 19.30 | — |
| — | 51.40 | 67.40 | 59.40 | +0.74 | 39.5% | 1775 | 39.5% | -0.27 | 11.15 | 8.40 | 13.90 | — |
| — | 48.70 | 63.90 | 56.30 | +0.71 | 39.4% | 1780 | 39.4% | -0.29 | 10.70 | 5.50 | 15.90 | — |
| — | 45.20 | 60.40 | 52.80 | +0.69 | 39.4% | 1785 | 39.4% | -0.31 | 10.70 | 4.40 | 17.00 | — |
| — | 41.70 | 57.10 | 49.40 | +0.66 | 39.3% | 1790 | 39.3% | -0.34 | 15.45 | 11.40 | 19.50 | 18 |
| — | 38.30 | 53.80 | 46.05 | +0.64 | 39.3% | 1795 | 39.3% | -0.36 | 16.10 | 9.90 | 22.30 | — |
| — | 35.10 | 50.70 | 42.90 | +0.61 | 39.2% | 1800 | 39.2% | -0.39 | 19.50 | 10.30 | 28.70 | — |
| — | 31.90 | 47.30 | 39.60 | +0.59 | 39.2% | 1805 | 39.2% | -0.41 | 18.50 | 12.50 | 24.50 | — |
| — | 32.20 | 44.30 | 38.25 | +0.56 | 39.1% | 1810 | 39.1% | -0.44 | 22.40 | 13.70 | 31.10 | — |
| — | 25.90 | 41.50 | 33.70 | +0.53 | 39.1% | 1815 | 39.1% | -0.47 | 24.55 | 20.60 | 28.50 | — |
| — | 26.80 | 35.90 | 31.35 | +0.51 | 39.1% | 1820 | 39.1% | -0.49 | 27.25 | 20.70 | 33.80 | — |
| — | 20.40 | 35.20 | 27.80 | +0.48 | 39.1% | 1825 | 39.1% | -0.52 | 29.90 | 24.10 | 35.70 | — |
| — | 21.80 | 33.60 | 27.70 | +0.46 | 39.0% | 1830 | 39.0% | -0.55 | 29.35 | 23.70 | 35.00 | — |
| — | 19.70 | 25.80 | 22.75 | +0.43 | 39.0% | 1835 | 39.0% | -0.57 | 36.45 | 29.90 | 43.00 | — |
| — | 19.50 | 26.20 | 22.85 | +0.40 | 39.0% | 1840 | 39.0% | -0.60 | 36.75 | 30.80 | 42.70 | — |
| — | 16.30 | 27.90 | 22.10 | +0.38 | 39.0% | 1845 | 39.0% | -0.62 | 42.20 | 35.00 | 49.40 | — |
| — | 11.60 | 21.00 | 16.30 | +0.35 | 39.0% | 1850 | 39.0% | -0.65 | 43.20 | 36.50 | 49.90 | — |
| — | 7.80 | 25.60 | 16.70 | +0.33 | 39.0% | 1855 | 39.0% | -0.67 | 47.95 | 39.90 | 56.00 | — |
| — | 8.60 | 17.10 | 12.85 | +0.30 | 39.0% | 1860 | 39.0% | -0.70 | 51.60 | 43.50 | 59.70 | — |
| — | 11.10 | 23.40 | 17.25 | +0.29 | 39.0% | 1862.5 | 39.0% | -0.71 | 54.10 | 45.30 | 62.90 | — |
| — | 8.70 | 22.80 | 15.75 | +0.28 | 39.0% | 1865 | 39.0% | -0.72 | 53.30 | 47.20 | 59.40 | — |
| — | 7.60 | 22.10 | 14.85 | +0.27 | 39.0% | 1867.5 | 39.0% | -0.73 | 55.10 | 49.00 | 61.20 | — |
| — | 3.20 | 21.50 | 12.35 | +0.26 | 39.0% | 1870 | 39.0% | -0.74 | 59.45 | 50.90 | 68.00 | — |
| — | 2.55 | 20.90 | 11.72 | +0.25 | 39.0% | 1872.5 | 39.0% | -0.75 | 58.75 | 52.90 | 64.60 | — |
| — | 6.00 | 16.50 | 11.25 | +0.24 | 39.0% | 1875 | 39.0% | -0.76 | 62.60 | 54.80 | 70.40 | — |
| — | 1.35 | 15.50 | 8.43 | +0.23 | 39.0% | 1877.5 | 39.0% | -0.77 | 63.35 | 56.80 | 69.90 | — |
| — | 0.70 | 14.10 | 7.40 | — | — | 1880 | — | — | 66.50 | 58.80 | 74.20 | — |
| — | 7.30 | 11.60 | 9.45 | +0.20 | 39.0% | 1885 | 39.0% | -0.80 | 68.45 | 62.80 | 74.10 | — |
| — | 2.00 | 16.00 | 9.00 | +0.17 | 39.0% | 1895 | 39.0% | -0.84 | 76.60 | 71.10 | 82.10 | — |
| — | 4.10 | 7.50 | 5.80 | +0.14 | 39.1% | 1905 | 39.1% | -0.87 | 85.65 | 79.60 | 91.70 | — |
| — | — | 5.10 | — | +0.10 | 39.2% | 1920 | 39.2% | -0.90 | 100.45 | 93.00 | 107.90 | — |
| — | 1.40 | 3.00 | 2.20 | +0.06 | 39.3% | 1940 | 39.3% | -0.94 | 119.45 | 105.70 | 133.20 | — |
| — | 1.05 | 2.90 | 1.98 | +0.04 | 39.4% | 1955 | 39.4% | -0.96 | 133.65 | 120.00 | 147.30 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 39.8% | 2000 | 39.8% | -0.99 | 177.90 | 164.30 | 191.50 | — |
| — | 0.05 | 3.10 | 1.57 | +0.01 | 40.0% | 2020 | 40.0% | -1.00 | 197.90 | 184.30 | 211.50 | — |
| — | — | 3.50 | — | +0.00 | 40.3% | 2040 | 40.3% | -1.00 | 217.45 | 204.30 | 230.60 | — |
| — | — | 3.00 | — | +0.00 | 40.6% | 2070 | 40.6% | -1.00 | 247.90 | 234.30 | 261.50 | — |
| — | — | 3.00 | — | +0.00 | 40.8% | 2090 | 40.8% | -1.00 | 267.90 | 254.30 | 281.50 | — |
| — | — | 3.00 | — | +0.00 | 41.2% | 2120 | 41.2% | -1.00 | 297.95 | 284.30 | 311.60 | — |
| — | — | 17.00 | — | +0.00 | 41.5% | 2150 | 41.5% | -1.00 | 327.95 | 314.30 | 341.60 | — |
| — | — | 17.00 | — | +0.00 | 41.8% | 2180 | 41.8% | -1.00 | 357.95 | 344.30 | 371.60 | — |
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.