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 | |
| — | 320.10 | 348.30 | 334.20 | — | — | 1420 | — | — | — | — | 17.10 | — |
| — | 300.20 | 328.60 | 314.40 | — | — | 1440 | — | — | — | — | 17.10 | — |
| — | 280.20 | 304.70 | 292.45 | — | — | 1460 | — | — | — | — | 17.10 | — |
| — | 260.30 | 288.70 | 274.50 | — | — | 1480 | — | — | — | — | 17.10 | — |
| — | 240.40 | 268.80 | 254.60 | — | — | 1500 | — | — | — | — | 17.20 | — |
| — | 220.50 | 248.90 | 234.70 | — | — | 1520 | — | — | — | — | 17.20 | — |
| — | 200.80 | 224.40 | 212.60 | — | — | 1540 | — | — | — | — | 17.30 | — |
| — | 190.80 | 211.80 | 201.30 | — | — | 1550 | — | — | — | — | 3.80 | — |
| — | 171.30 | 195.80 | 183.55 | — | — | 1570 | — | — | — | — | 10.80 | — |
| — | 161.40 | 183.60 | 172.50 | — | — | 1580 | — | — | — | — | 10.60 | — |
| — | 151.70 | 175.50 | 163.60 | — | — | 1590 | — | — | — | — | 3.00 | — |
| — | 142.30 | 165.80 | 154.05 | — | — | 1600 | — | — | 1.27 | 0.35 | 2.20 | — |
| — | 132.90 | 155.80 | 144.35 | — | — | 1610 | — | — | 4.17 | 0.05 | 8.30 | — |
| — | 123.10 | 144.70 | 133.90 | — | — | 1620 | — | — | 4.85 | 1.00 | 8.70 | — |
| — | 118.80 | 136.80 | 127.80 | — | — | 1630 | 37.8% | -0.09 | 4.60 | 1.50 | 7.70 | — |
| — | 104.90 | 133.00 | 118.95 | +0.90 | 37.4% | 1640 | 37.4% | -0.10 | — | — | 14.40 | — |
| — | 102.00 | 118.20 | 110.10 | +0.88 | 37.1% | 1650 | 37.1% | -0.12 | 5.00 | 4.40 | 5.60 | — |
| — | 93.20 | 109.70 | 101.45 | +0.86 | 36.8% | 1660 | 36.8% | -0.14 | 7.10 | 5.70 | 8.50 | — |
| — | 84.70 | 101.30 | 93.00 | +0.83 | 36.5% | 1670 | 36.5% | -0.17 | — | — | 18.20 | — |
| — | 76.60 | 93.30 | 84.95 | +0.80 | 36.2% | 1680 | 36.2% | -0.20 | 9.43 | 0.85 | 18.00 | — |
| — | 68.70 | 85.50 | 77.10 | +0.77 | 36.0% | 1690 | 36.0% | -0.23 | 9.85 | 3.10 | 16.60 | — |
| — | 61.10 | 78.10 | 69.60 | +0.74 | 35.8% | 1700 | 35.8% | -0.26 | 10.85 | 5.70 | 16.00 | — |
| — | 54.00 | 70.60 | 62.30 | +0.70 | 35.6% | 1710 | 35.6% | -0.30 | 17.05 | 14.90 | 19.20 | — |
| — | 47.20 | 62.60 | 54.90 | +0.66 | 35.4% | 1720 | 35.4% | -0.34 | 23.00 | 15.70 | 30.30 | — |
| — | — | — | — | +0.64 | 35.3% | 1725 | 35.3% | -0.36 | — | — | — | — |
| — | 40.80 | 57.00 | 48.90 | +0.62 | 35.2% | 1730 | 35.2% | -0.38 | 23.90 | 21.10 | 26.70 | — |
| — | — | — | — | +0.60 | 35.1% | 1735 | 35.1% | -0.40 | — | — | — | — |
| — | 34.90 | 51.50 | 43.20 | +0.58 | 35.1% | 1740 | 35.1% | -0.42 | 29.75 | 21.60 | 37.90 | — |
| — | 32.10 | 48.50 | 40.30 | +0.56 | 35.0% | 1745 | 35.0% | -0.44 | 31.55 | 23.00 | 40.10 | — |
| — | 35.00 | 41.40 | 38.20 | +0.54 | 34.9% | 1750 | 34.9% | -0.46 | 34.35 | 26.20 | 42.50 | — |
| — | 27.90 | 43.40 | 35.65 | +0.52 | 34.9% | 1755 | 34.9% | -0.49 | 37.90 | 30.80 | 45.00 | — |
| — | 26.80 | 40.90 | 33.85 | +0.49 | 34.8% | 1760 | 34.8% | -0.51 | 41.25 | 35.00 | 47.50 | — |
| — | 21.90 | 38.60 | 30.25 | +0.47 | 34.8% | 1765 | 34.8% | -0.53 | 41.60 | 33.10 | 50.10 | — |
| — | 19.50 | 36.50 | 28.00 | +0.45 | 34.7% | 1770 | 34.7% | -0.56 | 43.70 | 39.30 | 48.10 | — |
| — | 18.80 | 34.40 | 26.60 | +0.43 | 34.7% | 1775 | 34.7% | -0.57 | 47.30 | 38.90 | 55.70 | — |
| — | 17.00 | 32.30 | 24.65 | +0.41 | 34.7% | 1780 | 34.7% | -0.60 | 50.80 | 43.80 | 57.80 | — |
| — | — | — | — | +0.40 | 34.6% | 1782.5 | 34.6% | -0.61 | — | — | — | — |
| — | 13.50 | 30.70 | 22.10 | +0.38 | 34.6% | 1785 | 34.6% | -0.62 | 53.45 | 45.20 | 61.70 | — |
| — | — | — | — | — | — | 1787.5 | — | — | — | — | — | — |
| — | 12.20 | 29.00 | 20.60 | — | — | 1790 | 34.6% | -0.64 | 56.75 | 48.50 | 65.00 | — |
| — | — | — | — | +0.35 | 34.6% | 1792.5 | 34.6% | -0.65 | — | — | — | — |
| — | 9.80 | 27.40 | 18.60 | +0.34 | 34.6% | 1795 | 34.6% | -0.66 | 60.45 | 52.80 | 68.10 | — |
| — | — | — | — | +0.33 | 34.5% | 1797.5 | 34.5% | -0.67 | — | — | — | — |
| — | 15.30 | 25.90 | 20.60 | +0.32 | 34.5% | 1800 | 34.5% | -0.68 | 63.50 | 55.60 | 71.40 | — |
| — | — | — | — | +0.31 | 34.5% | 1802.5 | 34.5% | -0.69 | — | — | — | — |
| — | 6.60 | 24.50 | 15.55 | +0.30 | 34.5% | 1805 | 34.5% | -0.70 | 68.00 | 60.90 | 75.10 | — |
| — | 7.90 | 21.60 | 14.75 | +0.28 | 34.5% | 1810 | 34.5% | -0.72 | 70.75 | 63.00 | 78.50 | — |
| — | 3.30 | 21.00 | 12.15 | +0.25 | 34.5% | 1820 | 34.5% | -0.75 | 78.40 | 70.80 | 86.00 | — |
| — | 0.45 | 19.20 | 9.82 | +0.21 | 34.4% | 1830 | 34.4% | -0.79 | 86.35 | 78.90 | 93.80 | — |
| — | — | 17.20 | — | +0.17 | 34.4% | 1845 | 34.4% | -0.83 | 99.00 | 91.60 | 106.40 | — |
| — | — | 10.10 | — | +0.09 | 34.5% | 1880 | 34.5% | -0.91 | 130.45 | 117.00 | 143.90 | — |
| — | — | 7.10 | — | +0.06 | 34.6% | 1900 | 34.6% | -0.94 | 149.20 | 135.50 | 162.90 | — |
| — | — | 8.20 | — | +0.04 | 34.7% | 1920 | 34.7% | -0.97 | 168.25 | 154.50 | 182.00 | — |
| — | — | 11.30 | — | +0.03 | 34.9% | 1940 | 34.9% | -0.98 | 189.85 | 177.70 | 202.00 | — |
| — | — | 7.00 | — | +0.02 | 35.1% | 1965 | 35.1% | -1.00 | 213.55 | 200.30 | 226.80 | — |
| — | — | 17.50 | — | +0.01 | 35.4% | 1990 | 35.4% | -1.00 | 240.25 | 228.60 | 251.90 | — |
| — | — | 17.30 | — | +0.00 | 35.9% | 2020 | 35.9% | -1.00 | 269.30 | 256.70 | 281.90 | — |
| — | — | 17.20 | — | +0.00 | 36.2% | 2040 | 36.2% | -1.00 | 287.10 | 272.30 | 301.90 | — |
| — | — | 17.10 | — | +0.00 | 36.7% | 2070 | 36.7% | -1.00 | 317.60 | 303.30 | 331.90 | — |
| — | — | 17.10 | — | +0.00 | 37.3% | 2100 | 37.3% | -1.00 | 347.55 | 333.20 | 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.