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 | |
| — | 325.90 | 354.70 | 340.30 | +0.97 | 41.3% | 1420 | 41.3% | -0.03 | — | — | 18.90 | — |
| — | 306.60 | 335.40 | 321.00 | +0.96 | 40.8% | 1440 | 40.8% | -0.04 | — | — | 19.50 | — |
| — | 287.50 | 316.20 | 301.85 | +0.96 | 40.4% | 1460 | 40.4% | -0.04 | — | — | 16.00 | — |
| — | 268.50 | 297.50 | 283.00 | +0.95 | 39.9% | 1480 | 39.9% | -0.06 | — | — | 20.00 | — |
| — | 249.80 | 278.60 | 264.20 | +0.93 | 39.5% | 1500 | 39.5% | -0.07 | 8.75 | 1.00 | 16.50 | — |
| — | 231.50 | 257.30 | 244.40 | +0.92 | 39.2% | 1520 | 39.2% | -0.08 | — | — | 20.00 | — |
| — | 213.40 | 242.70 | 228.05 | +0.90 | 38.8% | 1540 | 38.8% | -0.10 | 12.80 | 4.80 | 20.80 | — |
| — | 204.50 | 233.60 | 219.05 | +0.89 | 38.6% | 1550 | 38.6% | -0.11 | — | — | 26.40 | — |
| — | 187.10 | 216.80 | 201.95 | +0.87 | 38.3% | 1570 | 38.3% | -0.13 | 15.35 | 5.40 | 25.30 | — |
| — | 178.60 | 208.20 | 193.40 | +0.86 | 38.2% | 1580 | 38.2% | -0.14 | 14.30 | 0.40 | 28.20 | — |
| — | 170.30 | 199.60 | 184.95 | +0.84 | 38.0% | 1590 | 38.0% | -0.16 | 18.20 | 12.50 | 23.90 | — |
| — | 162.00 | 191.20 | 176.60 | +0.83 | 37.9% | 1600 | 37.9% | -0.17 | 19.60 | 15.10 | 24.10 | — |
| — | 153.90 | 183.70 | 168.80 | +0.81 | 37.7% | 1610 | 37.7% | -0.19 | 18.40 | 4.60 | 32.20 | — |
| — | 145.90 | 174.90 | 160.40 | +0.80 | 37.6% | 1620 | 37.6% | -0.20 | 21.90 | 6.90 | 36.90 | — |
| — | 138.10 | 167.90 | 153.00 | +0.78 | 37.5% | 1630 | 37.5% | -0.22 | 21.45 | 9.40 | 33.50 | — |
| — | 130.50 | 160.60 | 145.55 | +0.77 | 37.3% | 1640 | 37.3% | -0.23 | 24.80 | 15.60 | 34.00 | — |
| — | 123.70 | 151.80 | 137.75 | +0.75 | 37.2% | 1650 | 37.2% | -0.25 | 26.65 | 18.30 | 35.00 | — |
| — | 115.50 | 146.00 | 130.75 | +0.73 | 37.1% | 1660 | 37.1% | -0.27 | 33.10 | 18.50 | 47.70 | — |
| — | 108.60 | 139.10 | 123.85 | +0.71 | 37.0% | 1670 | 37.0% | -0.29 | 34.90 | 24.20 | 45.60 | — |
| — | 103.30 | 132.30 | 117.80 | +0.69 | 36.9% | 1680 | 36.9% | -0.31 | 36.95 | 25.00 | 48.90 | — |
| — | 100.30 | 117.20 | 108.75 | +0.67 | 36.8% | 1690 | 36.8% | -0.33 | 42.45 | 35.70 | 49.20 | — |
| — | 93.60 | 112.70 | 103.15 | +0.65 | 36.7% | 1700 | 36.7% | -0.35 | 47.90 | 39.80 | 56.00 | — |
| — | 85.40 | 107.90 | 96.65 | +0.63 | 36.6% | 1710 | 36.6% | -0.37 | 48.80 | 38.90 | 58.70 | — |
| — | 81.90 | 102.40 | 92.15 | +0.61 | 36.5% | 1720 | 36.5% | -0.39 | 53.95 | 45.30 | 62.60 | — |
| — | 75.70 | 96.90 | 86.30 | +0.59 | 36.5% | 1730 | 36.5% | -0.42 | 57.80 | 47.90 | 67.70 | — |
| — | 70.40 | 94.10 | 82.25 | +0.57 | 36.4% | 1740 | 36.4% | -0.44 | 63.40 | 53.30 | 73.50 | — |
| — | 65.00 | 91.10 | 78.05 | +0.54 | 36.3% | 1750 | 36.3% | -0.46 | 70.05 | 57.70 | 82.40 | — |
| — | 60.10 | 84.20 | 72.15 | +0.52 | 36.2% | 1760 | 36.2% | -0.48 | 71.60 | 57.80 | 85.40 | — |
| — | 55.30 | 76.20 | 65.75 | +0.50 | 36.2% | 1770 | 36.2% | -0.50 | 77.85 | 66.20 | 89.50 | — |
| — | 50.70 | 70.40 | 60.55 | +0.48 | 36.1% | 1780 | 36.1% | -0.53 | 82.40 | 67.50 | 97.30 | — |
| — | 46.90 | 60.30 | 53.60 | +0.45 | 36.1% | 1790 | 36.1% | -0.55 | 89.40 | 80.60 | 98.20 | — |
| — | 42.20 | 59.00 | 50.60 | +0.43 | 36.0% | 1800 | 36.0% | -0.57 | 95.90 | 82.50 | 109.30 | — |
| — | 36.50 | 59.40 | 47.95 | +0.41 | 36.0% | 1810 | 36.0% | -0.59 | 101.60 | 93.20 | 110.00 | — |
| — | 32.70 | 55.80 | 44.25 | +0.39 | 35.9% | 1820 | 35.9% | -0.62 | 110.70 | 99.90 | 121.50 | — |
| — | 31.60 | 51.60 | 41.60 | +0.37 | 35.9% | 1830 | 35.9% | -0.64 | 114.25 | 100.30 | 128.20 | — |
| — | 16.20 | 37.50 | 26.85 | +0.27 | 35.8% | 1880 | 35.8% | -0.73 | 148.45 | 138.50 | 158.40 | — |
| — | 20.00 | 24.20 | 22.10 | +0.24 | 35.8% | 1900 | 35.8% | -0.77 | 164.55 | 149.90 | 179.20 | — |
| — | 7.30 | 30.10 | 18.70 | +0.21 | 35.8% | 1920 | 35.8% | -0.80 | 180.85 | 166.30 | 195.40 | — |
| — | 4.70 | 26.90 | 15.80 | +0.18 | 35.8% | 1940 | 35.8% | -0.83 | 197.45 | 182.70 | 212.20 | — |
| — | — | 19.20 | — | +0.12 | 35.9% | 1990 | 35.9% | -0.89 | 243.85 | 231.00 | 256.70 | — |
| — | — | 18.50 | — | +0.10 | 36.1% | 2020 | 36.1% | -0.92 | 271.20 | 257.90 | 284.50 | — |
| — | — | 12.80 | — | +0.08 | 36.2% | 2040 | 36.2% | -0.94 | 289.45 | 275.40 | 303.50 | — |
| — | 1.90 | 20.80 | 11.35 | +0.06 | 36.4% | 2070 | 36.4% | -0.96 | 319.05 | 305.70 | 332.40 | — |
| — | — | 9.20 | — | +0.05 | 36.7% | 2100 | 36.7% | -0.97 | 347.70 | 333.50 | 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.