Spot 1827.01
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 343.00 | 374.30 | 358.65 | — | — | 1470 | 55.2% | -0.00 | — | — | 17.00 | — |
| — | 317.90 | 343.20 | 330.55 | +1.00 | 53.0% | 1500 | — | — | — | — | 5.60 | — |
| — | 297.30 | 323.20 | 310.25 | — | — | 1520 | 51.6% | -0.00 | — | — | 17.00 | — |
| — | 262.40 | 294.30 | 278.35 | +1.00 | 49.6% | 1550 | 49.6% | -0.00 | — | — | 17.00 | — |
| — | 246.60 | 273.20 | 259.90 | +1.00 | 48.3% | 1570 | 48.3% | -0.00 | — | — | 5.00 | — |
| — | 212.70 | 244.40 | 228.55 | +1.00 | 46.6% | 1600 | 46.6% | -0.00 | — | — | 1.50 | — |
| — | 197.20 | 222.50 | 209.85 | +1.00 | 45.5% | 1620 | 45.5% | -0.00 | — | — | 3.40 | — |
| — | 178.00 | 203.30 | 190.65 | +1.00 | 44.5% | 1640 | 44.5% | -0.00 | — | — | 3.00 | — |
| — | 153.60 | 184.40 | 169.00 | +0.99 | 43.7% | 1660 | 43.7% | -0.01 | — | — | 1.00 | — |
| — | 137.00 | 163.00 | 150.00 | +0.99 | 42.9% | 1680 | 42.9% | -0.01 | — | — | 1.50 | — |
| — | 114.40 | 144.90 | 129.65 | +0.97 | 42.2% | 1700 | 42.2% | -0.03 | — | — | 1.75 | — |
| — | 103.80 | 135.30 | 119.55 | +0.96 | 41.9% | 1710 | 41.9% | -0.04 | — | — | 2.25 | — |
| — | 100.60 | 119.60 | 110.10 | +0.95 | 41.6% | 1720 | 41.6% | -0.05 | 1.75 | 0.85 | 2.65 | — |
| — | 84.10 | 99.80 | 91.95 | +0.91 | 41.1% | 1740 | 41.1% | -0.09 | 3.65 | 2.20 | 5.10 | — |
| — | 78.00 | 96.60 | 87.30 | +0.90 | 41.0% | 1745 | 41.0% | -0.10 | 4.40 | 2.60 | 6.20 | — |
| — | 73.60 | 92.00 | 82.80 | +0.88 | 40.9% | 1750 | 40.9% | -0.12 | 4.65 | 3.20 | 6.10 | — |
| — | 70.60 | 86.60 | 78.60 | +0.87 | 40.8% | 1755 | 40.8% | -0.13 | 6.35 | 2.40 | 10.30 | — |
| — | 64.90 | 83.40 | 74.15 | +0.85 | 40.7% | 1760 | 40.7% | -0.15 | 6.40 | 2.70 | 10.10 | — |
| — | 60.70 | 79.10 | 69.90 | +0.83 | 40.6% | 1765 | 40.6% | -0.17 | 8.25 | 3.90 | 12.60 | — |
| — | 56.50 | 74.90 | 65.70 | +0.81 | 40.6% | 1770 | 40.6% | -0.19 | 7.90 | 5.00 | 10.80 | — |
| — | 52.50 | 71.10 | 61.80 | +0.79 | 40.5% | 1775 | 40.5% | -0.21 | — | — | 17.80 | — |
| — | 48.50 | 67.00 | 57.75 | +0.77 | 40.4% | 1780 | 40.4% | -0.23 | 11.40 | 4.00 | 18.80 | — |
| — | 44.60 | 63.20 | 53.90 | +0.75 | 40.4% | 1785 | 40.4% | -0.25 | 10.05 | 0.20 | 19.90 | — |
| — | 40.40 | 59.40 | 49.90 | +0.72 | 40.3% | 1790 | 40.3% | -0.28 | 13.90 | 6.60 | 21.20 | — |
| — | 37.30 | 55.90 | 46.60 | +0.69 | 40.3% | 1795 | 40.3% | -0.31 | 11.85 | 9.40 | 14.30 | — |
| — | 33.70 | 52.50 | 43.10 | +0.67 | 40.2% | 1800 | 40.2% | -0.33 | 14.85 | 6.80 | 22.90 | — |
| — | 30.60 | 49.20 | 39.90 | +0.64 | 40.2% | 1805 | 40.2% | -0.36 | 16.45 | 13.60 | 19.30 | — |
| — | 28.30 | 45.70 | 37.00 | +0.61 | 40.2% | 1810 | 40.2% | -0.39 | 18.70 | 9.90 | 27.50 | — |
| — | 25.30 | 42.70 | 34.00 | +0.59 | 40.2% | 1815 | 40.2% | -0.42 | 20.55 | 11.50 | 29.60 | — |
| — | 22.50 | 40.30 | 31.40 | +0.55 | 40.1% | 1820 | 40.1% | -0.45 | 23.10 | 14.30 | 31.90 | — |
| — | 19.10 | 35.70 | 27.40 | +0.53 | 40.1% | 1825 | 40.1% | -0.48 | 25.65 | 20.30 | 31.00 | — |
| — | 22.30 | 35.00 | 28.65 | +0.49 | 40.1% | 1830 | 40.1% | -0.51 | 27.85 | 18.70 | 37.00 | — |
| — | 16.40 | 27.50 | 21.95 | +0.47 | 40.2% | 1835 | 40.2% | -0.54 | 30.20 | 20.70 | 39.70 | — |
| — | 17.90 | 26.70 | 22.30 | +0.44 | 40.2% | 1840 | 40.2% | -0.57 | 33.15 | 23.80 | 42.50 | — |
| — | 9.70 | 29.00 | 19.35 | +0.41 | 40.2% | 1845 | 40.2% | -0.59 | 33.80 | 27.80 | 39.80 | — |
| — | 13.60 | 25.00 | 19.30 | +0.38 | 40.2% | 1850 | 40.2% | -0.63 | 38.75 | 30.80 | 46.70 | — |
| — | 10.60 | 17.40 | 14.00 | +0.35 | 40.3% | 1855 | 40.3% | -0.65 | 41.95 | 33.80 | 50.10 | — |
| — | 10.60 | 19.20 | 14.90 | +0.32 | 40.3% | 1860 | 40.3% | -0.68 | 41.95 | 35.90 | 48.00 | — |
| — | 3.60 | 22.40 | 13.00 | +0.31 | 40.3% | 1862.5 | 40.3% | -0.69 | 46.90 | 37.50 | 56.30 | — |
| — | 9.40 | 20.60 | 15.00 | +0.30 | 40.4% | 1865 | 40.4% | -0.70 | 48.85 | 39.70 | 58.00 | — |
| — | 6.20 | 17.80 | 12.00 | +0.28 | 40.4% | 1867.5 | 40.4% | -0.72 | 50.45 | 41.20 | 59.70 | — |
| — | 7.40 | 15.80 | 11.60 | +0.27 | 40.4% | 1870 | 40.4% | -0.73 | 52.25 | 43.00 | 61.50 | — |
| — | 5.50 | 15.90 | 10.70 | +0.26 | 40.4% | 1872.5 | 40.4% | -0.74 | 54.05 | 44.80 | 63.30 | — |
| — | 6.10 | 14.10 | 10.10 | +0.25 | 40.5% | 1875 | 40.5% | -0.75 | 55.95 | 46.70 | 65.20 | — |
| — | 0.05 | 18.30 | 9.18 | +0.24 | 40.5% | 1877.5 | 40.5% | -0.76 | 57.85 | 48.60 | 67.10 | — |
| — | 6.20 | 13.70 | 9.95 | +0.23 | 40.5% | 1880 | 40.5% | -0.77 | 59.80 | 50.60 | 69.00 | — |
| — | — | 13.60 | — | +0.21 | 40.6% | 1885 | 40.6% | -0.80 | 63.90 | 54.70 | 73.10 | — |
| — | 3.50 | 9.30 | 6.40 | +0.17 | 40.7% | 1895 | 40.7% | -0.83 | 72.25 | 63.00 | 81.50 | — |
| — | 2.30 | 7.20 | 4.75 | +0.12 | 41.0% | 1910 | 41.0% | -0.88 | 85.50 | 76.20 | 94.80 | — |
| — | 1.25 | 4.00 | 2.62 | +0.09 | 41.2% | 1925 | 41.2% | -0.92 | 99.20 | 91.40 | 107.00 | — |
| — | — | 7.80 | — | +0.06 | 41.4% | 1940 | 41.4% | -0.94 | 112.15 | 98.20 | 126.10 | — |
| — | — | 4.30 | — | +0.03 | 41.7% | 1960 | 41.7% | -0.97 | 132.20 | 122.20 | 142.20 | — |
| — | — | 2.35 | — | +0.02 | 42.0% | 1980 | 42.0% | -0.99 | 152.75 | 137.30 | 168.20 | — |
| — | — | 0.70 | — | +0.01 | 42.4% | 2000 | 42.4% | -1.00 | 170.65 | 158.50 | 182.80 | — |
| 30 | — | 2.40 | — | +0.01 | 42.7% | 2020 | 42.7% | -1.00 | 190.60 | 178.50 | 202.70 | 5 |
| 47 | — | 3.00 | — | +0.00 | 43.3% | 2050 | 43.3% | -1.00 | 222.35 | 206.60 | 238.10 | 0 |
| 22 | — | 3.00 | — | +0.00 | 43.7% | 2070 | 43.7% | -1.00 | 240.35 | 226.60 | 254.10 | — |
| — | — | 4.10 | — | +0.00 | 44.4% | 2100 | 44.4% | -1.00 | 271.00 | 256.70 | 285.30 | — |
| — | — | 17.00 | — | +0.00 | 45.1% | 2130 | 45.1% | -1.00 | 302.60 | 286.60 | 318.60 | — |
| — | — | 17.00 | — | +0.00 | 45.9% | 2160 | 45.9% | -1.00 | 332.45 | 316.70 | 348.20 | — |
| — | — | 17.00 | — | +0.00 | 46.7% | 2190 | 46.7% | -1.00 | 360.40 | 346.70 | 374.10 | — |
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.