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 | |
| — | 351.30 | 378.40 | 364.85 | +0.99 | 50.6% | 1460 | 50.6% | -0.01 | — | — | 17.30 | — |
| — | 321.50 | 347.80 | 334.65 | +0.99 | 48.9% | 1490 | 48.9% | -0.01 | — | — | 17.50 | — |
| — | 291.80 | 318.80 | 305.30 | +0.99 | 47.1% | 1520 | 47.1% | -0.01 | — | — | 17.70 | — |
| — | 271.90 | 299.00 | 285.45 | +0.98 | 45.9% | 1540 | 45.9% | -0.02 | — | — | 10.20 | — |
| — | 242.30 | 269.40 | 255.85 | +0.98 | 44.3% | 1570 | 44.3% | -0.02 | — | — | 13.20 | — |
| — | 223.00 | 249.80 | 236.40 | +0.97 | 43.2% | 1590 | 43.2% | -0.03 | — | — | 8.40 | — |
| — | 193.80 | 219.80 | 206.80 | +0.95 | 41.6% | 1620 | 41.6% | -0.05 | — | — | 5.90 | — |
| — | 174.50 | 202.40 | 188.45 | +0.94 | 40.7% | 1640 | 40.7% | -0.06 | 4.10 | 1.70 | 6.50 | — |
| — | 156.00 | 182.40 | 169.20 | +0.92 | 39.8% | 1660 | 39.8% | -0.08 | 4.95 | 2.50 | 7.40 | — |
| — | 136.80 | 165.20 | 151.00 | +0.89 | 39.0% | 1680 | 39.0% | -0.11 | 5.80 | 4.10 | 7.50 | — |
| — | 128.30 | 155.40 | 141.85 | +0.88 | 38.6% | 1690 | 38.6% | -0.12 | 7.40 | 5.00 | 9.80 | — |
| — | 111.30 | 135.10 | 123.20 | +0.84 | 37.9% | 1710 | 37.9% | -0.16 | — | — | 22.40 | — |
| — | 103.50 | 126.40 | 114.95 | +0.82 | 37.5% | 1720 | 37.5% | -0.18 | 11.50 | 8.20 | 14.80 | — |
| — | 91.10 | 113.30 | 102.20 | +0.77 | 37.0% | 1740 | 37.0% | -0.23 | 17.05 | 12.10 | 22.00 | — |
| — | 85.10 | 105.40 | 95.25 | +0.76 | 36.8% | 1745 | 36.8% | -0.24 | 18.20 | 13.30 | 23.10 | — |
| — | 83.90 | 103.10 | 93.50 | +0.75 | 36.7% | 1750 | 36.7% | -0.25 | 18.30 | 12.70 | 23.90 | — |
| — | 77.80 | 99.60 | 88.70 | +0.73 | 36.6% | 1755 | 36.6% | -0.27 | 19.90 | 9.70 | 30.10 | — |
| — | 71.30 | 95.80 | 83.55 | +0.72 | 36.4% | 1760 | 36.4% | -0.28 | 23.85 | 16.60 | 31.10 | — |
| — | 72.40 | 92.60 | 82.50 | +0.70 | 36.3% | 1765 | 36.3% | -0.30 | 21.75 | 10.90 | 32.60 | — |
| — | 68.90 | 89.20 | 79.05 | +0.69 | 36.2% | 1770 | 36.2% | -0.31 | 25.65 | 16.50 | 34.80 | — |
| — | 70.60 | 85.20 | 77.90 | +0.67 | 36.1% | 1775 | 36.1% | -0.33 | 25.30 | 19.40 | 31.20 | — |
| — | 62.30 | 82.00 | 72.15 | +0.66 | 36.0% | 1780 | 36.0% | -0.35 | 24.60 | 15.80 | 33.40 | — |
| — | 63.90 | 78.80 | 71.35 | +0.64 | 35.9% | 1785 | 35.9% | -0.36 | 28.75 | 17.60 | 39.90 | — |
| — | 61.40 | 72.20 | 66.80 | +0.62 | 35.8% | 1790 | 35.8% | -0.38 | 28.35 | 19.50 | 37.20 | — |
| — | 53.00 | 67.80 | 60.40 | +0.61 | 35.7% | 1795 | 35.7% | -0.40 | 31.60 | 27.10 | 36.10 | — |
| — | 54.40 | 70.00 | 62.20 | +0.59 | 35.6% | 1800 | 35.6% | -0.41 | 32.45 | 23.60 | 41.30 | — |
| — | 51.40 | 67.00 | 59.20 | +0.57 | 35.5% | 1805 | 35.5% | -0.43 | 36.25 | 28.80 | 43.70 | — |
| — | 44.90 | 60.20 | 52.55 | +0.55 | 35.4% | 1810 | 35.4% | -0.45 | 36.90 | 28.70 | 45.10 | — |
| — | 41.70 | 60.90 | 51.30 | +0.54 | 35.4% | 1815 | 35.4% | -0.47 | 40.85 | 30.20 | 51.50 | — |
| — | 38.40 | 59.40 | 48.90 | +0.52 | 35.3% | 1820 | 35.3% | -0.48 | 45.85 | 37.90 | 53.80 | — |
| — | 40.20 | 51.80 | 46.00 | — | — | 1825 | 35.2% | -0.50 | 46.05 | 39.20 | 52.90 | — |
| — | 33.70 | 49.70 | 41.70 | +0.48 | 35.2% | 1830 | 35.2% | -0.52 | 48.10 | 41.40 | 54.80 | — |
| — | 33.70 | 46.10 | 39.90 | +0.46 | 35.1% | 1835 | 35.1% | -0.54 | 49.55 | 41.00 | 58.10 | — |
| — | 28.20 | 45.10 | 36.65 | +0.45 | 35.1% | 1840 | 35.1% | -0.56 | 53.45 | 44.20 | 62.70 | — |
| — | 32.60 | 40.90 | 36.75 | +0.43 | 35.0% | 1845 | 35.0% | -0.57 | 56.60 | 49.10 | 64.10 | — |
| — | 23.30 | 39.30 | 31.30 | +0.41 | 35.0% | 1850 | 35.0% | -0.59 | 57.95 | 50.60 | 65.30 | — |
| — | 28.00 | 36.50 | 32.25 | +0.39 | 34.9% | 1855 | 34.9% | -0.61 | 60.90 | 53.00 | 68.80 | — |
| — | 19.90 | 36.80 | 28.35 | +0.38 | 34.9% | 1860 | 34.9% | -0.63 | 66.35 | 57.30 | 75.40 | — |
| — | 24.60 | 32.80 | 28.70 | +0.36 | 34.9% | 1865 | 34.9% | -0.64 | 67.20 | 58.80 | 75.60 | — |
| — | 22.20 | 31.10 | 26.65 | +0.34 | 34.8% | 1870 | 34.8% | -0.66 | 72.30 | 62.90 | 81.70 | — |
| — | 20.70 | 30.10 | 25.40 | +0.33 | 34.8% | 1875 | 34.8% | -0.68 | 74.50 | 64.10 | 84.90 | — |
| — | 14.90 | 27.20 | 21.05 | +0.31 | 34.8% | 1880 | 34.8% | -0.69 | 76.30 | 68.90 | 83.70 | — |
| — | 17.90 | 27.30 | 22.60 | +0.29 | 34.8% | 1885 | 34.8% | -0.71 | 82.05 | 72.50 | 91.60 | — |
| — | 11.90 | 22.30 | 17.10 | +0.27 | 34.7% | 1895 | 34.7% | -0.74 | 89.35 | 79.10 | 99.60 | — |
| — | 5.80 | 19.70 | 12.75 | +0.24 | 34.7% | 1905 | 34.7% | -0.77 | 97.10 | 85.70 | 108.50 | — |
| — | 10.20 | 16.20 | 13.20 | +0.20 | 34.7% | 1920 | — | — | 105.15 | 93.60 | 116.70 | — |
| — | — | 25.00 | — | +0.16 | 34.8% | 1940 | 34.8% | -0.85 | 124.05 | 109.40 | 138.70 | — |
| — | 5.40 | 22.70 | 14.05 | — | — | 1955 | — | — | 138.10 | 124.10 | 152.10 | — |
| — | 1.25 | 7.30 | 4.28 | — | — | 1975 | 35.0% | -0.91 | 156.25 | 142.60 | 169.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.07 | 35.3% | 2000 | 35.3% | -0.94 | 178.10 | 166.10 | 190.10 | — |
| — | 1.75 | 3.80 | 2.77 | +0.05 | 35.5% | 2020 | 35.5% | -0.96 | 199.00 | 185.40 | 212.60 | — |
| — | — | 7.70 | — | +0.04 | 35.8% | 2040 | 35.8% | -0.98 | 218.85 | 205.70 | 232.00 | — |
| — | — | 1.85 | — | +0.02 | 36.2% | 2070 | 36.2% | -0.99 | 248.45 | 235.30 | 261.60 | — |
| — | — | 17.90 | — | +0.02 | 36.6% | 2090 | 36.6% | -1.00 | 269.00 | 253.10 | 284.90 | — |
| — | — | 11.50 | — | +0.01 | 37.1% | 2120 | 37.1% | -1.00 | 298.05 | 284.40 | 311.70 | — |
| — | — | 17.30 | — | +0.01 | 37.7% | 2150 | 37.7% | -1.00 | 327.95 | 314.30 | 341.60 | — |
| — | — | 17.20 | — | +0.00 | 38.2% | 2180 | 38.2% | -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.