Spot 1754.45
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 318.70 | 348.70 | 333.70 | +1.00 | 59.6% | 1420 | 59.6% | +0.00 | — | — | 0.05 | — |
| — | 298.70 | 329.00 | 313.85 | +1.00 | 57.1% | 1440 | 57.1% | +0.00 | — | — | 0.05 | — |
| — | 278.70 | 308.00 | 293.35 | +1.00 | 54.7% | 1460 | 54.7% | +0.00 | — | — | 1.80 | — |
| — | 258.70 | 287.50 | 273.10 | +1.00 | 52.5% | 1480 | 52.5% | +0.00 | — | — | 17.00 | — |
| — | 238.40 | 267.70 | 253.05 | +1.00 | 50.5% | 1500 | 50.5% | +0.00 | — | — | 0.20 | — |
| — | 218.60 | 249.80 | 234.20 | +1.00 | 48.8% | 1520 | 48.8% | +0.00 | — | — | 17.00 | — |
| — | 198.80 | 227.30 | 213.05 | +1.00 | 47.4% | 1540 | 47.4% | +0.00 | — | — | 17.00 | — |
| — | 189.00 | 215.50 | 202.25 | +1.00 | 46.7% | 1550 | 46.7% | +0.00 | — | — | 17.00 | — |
| — | 169.00 | 188.80 | 178.90 | +1.00 | 45.7% | 1570 | 45.7% | -0.00 | — | — | 17.00 | — |
| — | 159.00 | 184.30 | 171.65 | +1.00 | 45.3% | 1580 | 45.3% | -0.00 | — | — | 8.20 | — |
| — | 153.40 | 169.50 | 161.45 | +1.00 | 44.9% | 1590 | 44.9% | -0.00 | — | — | 8.10 | — |
| — | 138.80 | 164.30 | 151.55 | +1.00 | 44.5% | 1600 | 44.5% | -0.00 | — | — | 0.15 | — |
| — | 133.40 | 149.40 | 141.40 | +1.00 | 44.2% | 1610 | 44.2% | -0.00 | — | — | 8.20 | — |
| — | 119.00 | 139.40 | 129.20 | +1.00 | 43.9% | 1620 | 43.9% | -0.00 | — | — | 2.95 | — |
| — | 108.90 | 136.20 | 122.55 | +1.00 | 43.6% | 1630 | 43.6% | -0.00 | — | — | 10.30 | — |
| — | 102.20 | 120.30 | 111.25 | +1.00 | 43.2% | 1640 | 43.2% | -0.00 | — | — | 2.75 | — |
| — | 95.10 | 110.30 | 102.70 | +1.00 | 42.8% | 1650 | 42.8% | -0.00 | — | — | 2.75 | — |
| — | 85.10 | 100.30 | 92.70 | +0.99 | 42.4% | 1660 | 42.4% | -0.01 | — | — | 0.60 | — |
| — | 75.10 | 90.60 | 82.85 | +0.99 | 42.0% | 1670 | 42.0% | -0.01 | — | — | 8.00 | — |
| — | 65.30 | 80.50 | 72.90 | +0.98 | 41.7% | 1680 | 41.7% | -0.02 | — | — | 0.80 | — |
| — | 55.40 | 70.90 | 63.15 | +0.96 | 41.3% | 1690 | 41.3% | -0.04 | — | — | 1.50 | — |
| — | 46.00 | 61.50 | 53.75 | +0.93 | 41.1% | 1700 | 41.1% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 37.20 | 52.60 | 44.90 | +0.89 | 40.9% | 1710 | 40.9% | -0.11 | 1.98 | 0.75 | 3.20 | — |
| — | 28.60 | 44.40 | 36.50 | +0.82 | 40.8% | 1720 | 40.8% | -0.18 | 4.35 | 1.60 | 7.10 | — |
| — | 20.90 | 36.80 | 28.85 | +0.75 | 40.7% | 1730 | 40.7% | -0.26 | 4.83 | 1.65 | 8.00 | — |
| — | 16.90 | 25.50 | 21.20 | +0.65 | 40.7% | 1740 | 40.7% | -0.35 | 11.95 | 6.00 | 17.90 | — |
| — | 12.20 | 25.80 | 19.00 | +0.61 | 40.8% | 1745 | 40.8% | -0.39 | 10.15 | 1.60 | 18.70 | — |
| — | 10.00 | 23.50 | 16.75 | +0.55 | 40.8% | 1750 | 40.8% | -0.45 | 14.25 | 9.50 | 19.00 | — |
| — | 9.00 | 15.00 | 12.00 | +0.50 | 40.9% | 1755 | 40.9% | -0.50 | 17.85 | 12.00 | 23.70 | — |
| — | 5.90 | 13.50 | 9.70 | +0.44 | 41.0% | 1760 | 41.0% | -0.55 | 17.70 | 9.10 | 26.30 | — |
| — | 4.40 | 15.50 | 9.95 | +0.40 | 41.1% | 1765 | 41.1% | -0.60 | 20.90 | 12.50 | 29.30 | — |
| — | 2.40 | 16.70 | 9.55 | +0.35 | 41.3% | 1770 | 41.3% | -0.66 | 24.40 | 16.20 | 32.60 | — |
| — | 1.80 | 13.40 | 7.60 | +0.30 | 41.6% | 1775 | 41.6% | -0.70 | 28.25 | 20.20 | 36.30 | — |
| — | 1.70 | 6.00 | 3.85 | +0.26 | 41.9% | 1780 | 41.9% | -0.75 | 32.25 | 24.30 | 40.20 | — |
| — | 3.00 | 10.70 | 6.85 | +0.22 | 42.3% | 1785 | 42.3% | -0.78 | 36.25 | 28.30 | 44.20 | — |
| — | 2.50 | 9.70 | 6.10 | +0.19 | 42.7% | 1790 | 42.7% | -0.81 | 39.75 | 31.20 | 48.30 | — |
| — | 2.00 | 11.90 | 6.95 | +0.16 | 43.2% | 1795 | 43.2% | -0.84 | 44.90 | 37.10 | 52.70 | — |
| — | 1.80 | 4.10 | 2.95 | +0.14 | 43.7% | 1800 | 43.7% | -0.87 | 49.40 | 41.70 | 57.10 | — |
| — | 0.80 | 5.10 | 2.95 | +0.11 | 44.3% | 1805 | 44.3% | -0.89 | 54.10 | 46.30 | 61.90 | — |
| — | 0.05 | 3.30 | 1.68 | +0.09 | 45.0% | 1810 | 45.0% | -0.91 | 59.65 | 52.80 | 66.50 | — |
| — | 0.40 | 4.10 | 2.25 | +0.07 | 46.3% | 1820 | 46.3% | -0.93 | 68.25 | 60.50 | 76.00 | — |
| — | — | 1.00 | — | +0.05 | 47.7% | 1830 | 47.7% | -0.95 | 78.05 | 70.40 | 85.70 | — |
| — | — | 4.30 | — | +0.03 | 49.6% | 1845 | 49.6% | -0.97 | 93.00 | 85.40 | 100.60 | — |
| — | — | 10.50 | — | +0.01 | 51.7% | 1862.5 | 51.7% | -0.99 | 111.10 | 104.10 | 118.10 | — |
| — | — | 2.50 | — | +0.01 | 53.7% | 1880 | 53.7% | -1.00 | 131.30 | 121.00 | 141.60 | — |
| — | — | 2.50 | — | +0.00 | 55.7% | 1900 | 55.7% | -1.00 | 146.35 | 130.80 | 161.90 | — |
| — | — | 5.30 | — | +0.00 | 57.6% | 1920 | 57.6% | -1.00 | 165.45 | 149.10 | 181.80 | — |
| — | — | 17.00 | — | +0.00 | 59.2% | 1940 | 59.2% | -1.00 | 187.40 | 173.00 | 201.80 | — |
| — | — | 17.10 | — | +0.00 | 62.4% | 1990 | 62.4% | -1.00 | 236.95 | 222.00 | 251.90 | — |
| — | — | 17.00 | — | +0.00 | 63.9% | 2020 | — | — | 266.45 | 251.00 | 281.90 | — |
| — | — | 17.00 | — | — | — | 2040 | — | — | 286.70 | 271.50 | 301.90 | — |
| — | — | 17.00 | — | — | — | 2070 | — | — | 316.95 | 302.00 | 331.90 | — |
| — | — | 0.15 | — | — | — | 2100 | — | — | 346.35 | 330.80 | 361.90 | — |
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.