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 | |
| — | 348.50 | 374.70 | 361.60 | +1.00 | 47.0% | 1470 | 47.0% | -0.00 | — | — | 17.10 | — |
| — | 313.90 | 345.90 | 329.90 | +1.00 | 45.6% | 1500 | 45.6% | -0.00 | — | — | 17.10 | — |
| — | 294.40 | 326.00 | 310.20 | +0.99 | 44.6% | 1520 | 44.6% | -0.01 | — | — | 17.20 | — |
| — | 264.50 | 296.30 | 280.40 | +0.99 | 43.3% | 1550 | 43.3% | -0.01 | — | — | 4.20 | — |
| — | 244.60 | 276.70 | 260.65 | +0.99 | 42.4% | 1570 | 42.4% | -0.01 | — | — | 10.90 | — |
| — | 220.00 | 246.00 | 233.00 | +0.98 | 41.1% | 1600 | 41.1% | -0.02 | — | — | 2.50 | — |
| — | 196.10 | 227.30 | 211.70 | +0.97 | 40.3% | 1620 | 40.3% | -0.03 | 2.67 | 0.35 | 5.00 | — |
| — | 176.80 | 208.00 | 192.40 | +0.96 | 39.6% | 1640 | 39.6% | -0.04 | — | — | 7.10 | — |
| — | 158.00 | 189.30 | 173.65 | +0.94 | 38.9% | 1660 | 38.9% | -0.06 | 3.98 | 1.55 | 6.40 | — |
| — | 139.30 | 170.10 | 154.70 | +0.92 | 38.3% | 1680 | 38.3% | -0.08 | — | — | 14.40 | — |
| — | 122.80 | 150.00 | 136.40 | +0.89 | 37.7% | 1700 | 37.7% | -0.11 | 8.50 | 5.00 | 12.00 | — |
| — | 111.90 | 142.10 | 127.00 | +0.87 | 37.4% | 1710 | 37.4% | -0.13 | — | — | 17.30 | — |
| — | 103.40 | 133.70 | 118.55 | +0.85 | 37.2% | 1720 | 37.2% | -0.15 | — | — | 18.60 | — |
| — | 92.60 | 111.60 | 102.10 | +0.80 | 36.7% | 1740 | 36.7% | -0.20 | 11.95 | 2.00 | 21.90 | — |
| — | 88.60 | 107.70 | 98.15 | +0.79 | 36.6% | 1745 | 36.6% | -0.21 | 14.05 | 9.30 | 18.80 | — |
| — | 84.40 | 103.70 | 94.05 | +0.78 | 36.5% | 1750 | 36.5% | -0.22 | 12.75 | 4.00 | 21.50 | — |
| — | 80.70 | 99.90 | 90.30 | +0.76 | 36.4% | 1755 | 36.4% | -0.24 | 15.20 | 5.30 | 25.10 | — |
| — | 76.80 | 96.10 | 86.45 | +0.75 | 36.3% | 1760 | 36.3% | -0.25 | 16.35 | 6.40 | 26.30 | — |
| — | 73.20 | 92.60 | 82.90 | +0.73 | 36.2% | 1765 | 36.2% | -0.27 | 17.80 | 8.00 | 27.60 | — |
| — | 69.50 | 88.80 | 79.15 | +0.72 | 36.1% | 1770 | 36.1% | -0.28 | 19.10 | 9.20 | 29.00 | — |
| — | 66.00 | 85.30 | 75.65 | +0.70 | 36.0% | 1775 | 36.0% | -0.30 | 20.55 | 10.60 | 30.50 | — |
| — | 62.60 | 82.00 | 72.30 | +0.69 | 36.0% | 1780 | 36.0% | -0.31 | 23.40 | 14.70 | 32.10 | — |
| — | 59.30 | 78.50 | 68.90 | +0.67 | 35.9% | 1785 | 35.9% | -0.33 | 23.80 | 14.00 | 33.60 | — |
| — | 56.00 | 75.30 | 65.65 | +0.65 | 35.8% | 1790 | 35.8% | -0.35 | 24.00 | 16.50 | 31.50 | — |
| — | 53.00 | 72.20 | 62.60 | +0.64 | 35.7% | 1795 | 35.7% | -0.37 | 27.70 | 18.10 | 37.30 | — |
| — | 51.70 | 67.80 | 59.75 | +0.62 | 35.7% | 1800 | 35.7% | -0.38 | 30.80 | 22.70 | 38.90 | — |
| — | 47.10 | 66.60 | 56.85 | +0.60 | 35.6% | 1805 | 35.6% | -0.40 | 27.85 | 21.90 | 33.80 | — |
| — | 44.30 | 63.80 | 54.05 | +0.58 | 35.5% | 1810 | 35.5% | -0.42 | 33.90 | 24.60 | 43.20 | — |
| — | 42.90 | 60.80 | 51.85 | +0.56 | 35.5% | 1815 | 35.5% | -0.44 | 35.90 | 26.60 | 45.20 | — |
| — | 39.00 | 58.30 | 48.65 | +0.55 | 35.4% | 1820 | 35.4% | -0.46 | 41.75 | 35.90 | 47.60 | — |
| — | 37.40 | 54.70 | 46.05 | +0.53 | 35.4% | 1825 | 35.4% | -0.47 | 38.95 | 32.20 | 45.70 | — |
| — | 34.90 | 53.70 | 44.30 | +0.51 | 35.3% | 1830 | 35.3% | -0.49 | 43.30 | 35.00 | 51.60 | — |
| — | 33.50 | 51.10 | 42.30 | +0.49 | 35.3% | 1835 | 35.3% | -0.51 | 46.05 | 37.40 | 54.70 | — |
| — | 31.80 | 47.90 | 39.85 | +0.47 | 35.2% | 1840 | 35.2% | -0.53 | 48.80 | 40.30 | 57.30 | — |
| — | 28.40 | 46.40 | 37.40 | +0.45 | 35.2% | 1845 | 35.2% | -0.55 | 51.60 | 43.20 | 60.00 | — |
| — | 31.40 | 43.70 | 37.55 | +0.43 | 35.1% | 1850 | 35.1% | -0.57 | 54.40 | 46.10 | 62.70 | — |
| — | 24.40 | 41.60 | 33.00 | +0.42 | 35.1% | 1855 | 35.1% | -0.59 | 57.30 | 49.10 | 65.50 | — |
| — | 22.50 | 40.50 | 31.50 | +0.40 | 35.1% | 1860 | 35.1% | -0.60 | 61.10 | 51.50 | 70.70 | — |
| — | 20.30 | 38.60 | 29.45 | +0.38 | 35.0% | 1865 | 35.0% | -0.62 | 63.45 | 55.40 | 71.50 | — |
| — | 21.00 | 35.90 | 28.45 | +0.36 | 35.0% | 1870 | 35.0% | -0.64 | 67.70 | 58.60 | 76.80 | — |
| — | 16.90 | 35.20 | 26.05 | +0.35 | 35.0% | 1875 | 35.0% | -0.66 | 69.90 | 61.90 | 77.90 | — |
| — | 15.00 | 28.20 | 21.60 | +0.33 | 35.0% | 1880 | 35.0% | -0.67 | 73.90 | 64.40 | 83.40 | — |
| — | 13.40 | 32.00 | 22.70 | +0.31 | 35.0% | 1885 | 35.0% | -0.69 | 77.30 | 67.80 | 86.80 | — |
| — | 10.50 | 29.10 | 19.80 | +0.28 | 34.9% | 1895 | 34.9% | -0.72 | 84.55 | 75.00 | 94.10 | — |
| — | 11.80 | 18.20 | 15.00 | +0.24 | 34.9% | 1910 | 34.9% | -0.77 | 95.95 | 86.40 | 105.50 | — |
| — | 2.65 | 21.90 | 12.28 | +0.20 | 35.0% | 1925 | 35.0% | -0.81 | 107.80 | 98.50 | 117.10 | — |
| — | 0.15 | 19.90 | 10.03 | +0.16 | 35.0% | 1940 | 35.0% | -0.84 | 120.40 | 105.10 | 135.70 | — |
| — | — | 13.50 | — | +0.12 | 35.1% | 1960 | 35.1% | -0.89 | 137.45 | 122.70 | 152.20 | — |
| — | 3.40 | 8.90 | 6.15 | +0.09 | 35.2% | 1980 | 35.2% | -0.92 | 153.40 | 140.80 | 166.00 | — |
| — | 2.80 | 4.80 | 3.80 | +0.07 | 35.4% | 2000 | 35.4% | -0.94 | 172.70 | 159.50 | 185.90 | — |
| — | 0.40 | 5.30 | 2.85 | +0.05 | 35.6% | 2020 | 35.6% | -0.96 | 193.95 | 178.40 | 209.50 | — |
| — | — | 11.70 | — | +0.03 | 35.9% | 2050 | 35.9% | -0.98 | 220.95 | 208.40 | 233.50 | — |
| — | — | 6.90 | — | +0.02 | 36.2% | 2070 | 36.2% | -0.99 | 241.40 | 228.00 | 254.80 | — |
| — | — | 5.00 | — | +0.01 | 36.6% | 2100 | 36.6% | -1.00 | 272.55 | 256.60 | 288.50 | — |
| — | — | 5.00 | — | +0.01 | 37.1% | 2130 | 37.1% | -1.00 | 302.60 | 286.70 | 318.50 | — |
| — | — | 17.30 | — | +0.00 | 37.5% | 2160 | 37.5% | -1.00 | 332.40 | 316.80 | 348.00 | — |
| — | — | 17.20 | — | +0.00 | 38.0% | 2190 | 38.0% | -1.00 | 362.65 | 346.70 | 378.60 | — |
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.