Spot 1752.48
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 318.50 | 350.60 | 334.55 | +1.00 | 48.3% | 1420 | 48.3% | -0.00 | — | — | 17.10 | — |
| — | 298.50 | 330.20 | 314.35 | +1.00 | 47.1% | 1440 | 47.1% | -0.00 | — | — | 17.10 | — |
| — | 278.50 | 310.60 | 294.55 | +1.00 | 45.8% | 1460 | 45.8% | -0.00 | — | — | 17.10 | — |
| — | 258.60 | 290.60 | 274.60 | +1.00 | 44.4% | 1480 | 44.4% | -0.00 | — | — | 17.10 | — |
| — | 238.60 | 270.20 | 254.40 | +1.00 | 43.0% | 1500 | 43.0% | -0.00 | — | — | 16.30 | — |
| — | 218.70 | 250.70 | 234.70 | +0.99 | 41.7% | 1520 | 41.7% | -0.01 | — | — | 17.10 | — |
| — | 208.80 | 240.40 | 224.60 | +0.99 | 41.0% | 1530 | 41.0% | -0.01 | — | — | 17.20 | — |
| — | 190.00 | 218.40 | 204.20 | +0.99 | 39.6% | 1550 | 39.6% | -0.01 | — | — | 17.20 | — |
| — | 179.80 | 208.10 | 193.95 | +0.99 | 39.0% | 1560 | 39.0% | -0.01 | — | — | 4.00 | — |
| — | 170.20 | 198.10 | 184.15 | +0.98 | 38.4% | 1570 | 38.4% | -0.02 | — | — | 3.50 | — |
| — | 159.60 | 190.60 | 175.10 | +0.98 | 37.8% | 1580 | 37.8% | -0.02 | — | — | 3.40 | — |
| — | 149.50 | 180.20 | 164.85 | +0.97 | 37.2% | 1590 | 37.2% | -0.03 | — | — | 4.60 | — |
| — | 140.70 | 168.80 | 154.75 | +0.97 | 36.7% | 1600 | 36.7% | -0.03 | 2.10 | 0.10 | 4.10 | — |
| — | 131.00 | 159.20 | 145.10 | +0.96 | 36.2% | 1610 | 36.2% | -0.04 | 5.80 | 0.30 | 11.30 | — |
| — | 121.40 | 149.60 | 135.50 | +0.95 | 35.8% | 1620 | 35.8% | -0.05 | 1.65 | 0.60 | 2.70 | — |
| — | 112.20 | 140.20 | 126.20 | +0.94 | 35.4% | 1630 | 35.4% | -0.06 | 2.40 | 1.30 | 3.50 | — |
| — | 102.30 | 130.90 | 116.60 | +0.92 | 35.0% | 1640 | 35.0% | -0.08 | 2.92 | 1.75 | 4.10 | — |
| — | 99.10 | 117.10 | 108.10 | +0.90 | 34.7% | 1650 | 34.7% | -0.10 | 3.77 | 2.25 | 5.30 | — |
| — | 89.10 | 108.20 | 98.65 | +0.88 | 34.4% | 1660 | 34.4% | -0.12 | 5.90 | 2.50 | 9.30 | — |
| — | 81.10 | 98.20 | 89.65 | +0.86 | 34.1% | 1670 | 34.1% | -0.14 | 5.97 | 0.05 | 11.90 | — |
| — | 72.70 | 89.80 | 81.25 | +0.83 | 33.9% | 1680 | 33.9% | -0.17 | 6.40 | 3.00 | 9.80 | — |
| — | 64.50 | 81.70 | 73.10 | +0.79 | 33.7% | 1690 | 33.7% | -0.21 | 8.55 | 7.00 | 10.10 | — |
| — | 56.50 | 74.00 | 65.25 | +0.76 | 33.6% | 1700 | 33.6% | -0.24 | 11.55 | 10.00 | 13.10 | — |
| — | 49.10 | 66.70 | 57.90 | +0.72 | 33.5% | 1710 | 33.5% | -0.28 | 15.20 | 7.50 | 22.90 | — |
| — | 45.20 | 59.90 | 52.55 | +0.67 | 33.4% | 1720 | 33.4% | -0.33 | 16.00 | 13.00 | 19.00 | — |
| — | 39.00 | 56.70 | 47.85 | +0.65 | 33.3% | 1725 | 33.3% | -0.35 | 19.35 | 16.80 | 21.90 | — |
| — | 38.60 | 50.80 | 44.70 | +0.63 | 33.3% | 1730 | 33.3% | -0.38 | 20.80 | 18.50 | 23.10 | — |
| — | 35.30 | 47.90 | 41.60 | +0.60 | 33.3% | 1735 | 33.3% | -0.40 | 23.55 | 15.30 | 31.80 | — |
| — | 29.50 | 44.50 | 37.00 | +0.58 | 33.2% | 1740 | 33.2% | -0.42 | 25.85 | 21.20 | 30.50 | — |
| — | 31.20 | 42.10 | 36.65 | +0.55 | 33.2% | 1745 | 33.2% | -0.45 | 26.50 | 19.80 | 33.20 | — |
| — | 28.30 | 43.00 | 35.65 | +0.53 | 33.2% | 1750 | 33.2% | -0.47 | 28.45 | 25.90 | 31.00 | — |
| — | 26.50 | 37.10 | 31.80 | +0.50 | 33.2% | 1755 | 33.2% | -0.50 | 32.80 | 27.10 | 38.50 | — |
| — | 20.50 | 30.50 | 25.50 | +0.48 | 33.1% | 1760 | 33.1% | -0.52 | 34.95 | 29.40 | 40.50 | — |
| — | 18.80 | 33.10 | 25.95 | +0.45 | 33.1% | 1765 | 33.1% | -0.55 | 36.15 | 29.30 | 43.00 | — |
| — | 18.80 | 29.10 | 23.95 | +0.43 | 33.1% | 1770 | 31.8% | -0.57 | 39.55 | 30.30 | 48.80 | — |
| — | 18.10 | 28.70 | 23.40 | +0.41 | 33.4% | 1775 | 31.8% | -0.60 | 42.80 | 33.80 | 51.80 | — |
| — | 17.90 | 25.00 | 21.45 | +0.38 | 33.1% | 1780 | 33.1% | -0.62 | 45.15 | 39.00 | 51.30 | — |
| — | 9.40 | 28.90 | 19.15 | +0.37 | 33.1% | 1782.5 | 30.5% | -0.63 | 46.30 | 39.20 | 53.40 | — |
| — | 14.40 | 23.40 | 18.90 | +0.36 | 33.0% | 1785 | 30.6% | -0.64 | 47.90 | 40.80 | 55.00 | — |
| — | 7.70 | 27.20 | 17.45 | +0.35 | 33.1% | 1787.5 | 33.1% | -0.66 | 49.75 | 42.40 | 57.10 | — |
| — | 13.70 | 22.00 | 17.85 | +0.34 | 33.1% | 1790 | 33.1% | -0.67 | 51.50 | 44.10 | 58.90 | — |
| — | 8.20 | 25.70 | 16.95 | +0.33 | 33.4% | 1792.5 | 33.1% | -0.68 | 54.85 | 46.60 | 63.10 | — |
| — | 8.20 | 17.30 | 12.75 | +0.31 | 29.1% | 1795 | 33.1% | -0.69 | 56.25 | 47.60 | 64.90 | — |
| — | 4.40 | 24.20 | 14.30 | +0.30 | 33.1% | 1797.5 | 33.1% | -0.70 | 56.70 | 49.30 | 64.10 | — |
| — | 13.30 | 17.70 | 15.50 | +0.29 | 34.2% | 1800 | 33.1% | -0.71 | 58.30 | 51.10 | 65.50 | — |
| — | 2.95 | 20.90 | 11.93 | +0.28 | 33.1% | 1802.5 | 33.1% | -0.72 | 60.90 | 51.50 | 70.30 | — |
| — | 1.65 | 21.60 | 11.62 | +0.26 | 33.1% | 1807.5 | 33.1% | -0.74 | 65.40 | 56.80 | 74.00 | — |
| — | — | 19.90 | — | +0.23 | 33.1% | 1815 | 33.1% | -0.77 | 71.25 | 62.70 | 79.80 | — |
| — | 4.80 | 9.00 | 6.90 | +0.18 | 33.1% | 1830 | 33.1% | -0.82 | 83.10 | 73.60 | 92.60 | — |
| — | — | 13.90 | — | +0.14 | 33.2% | 1845 | 33.2% | -0.87 | 96.75 | 88.50 | 105.00 | — |
| — | 0.05 | 11.00 | 5.53 | +0.10 | 33.2% | 1860 | 33.2% | -0.90 | 109.70 | 100.80 | 118.60 | — |
| — | 0.30 | 2.95 | 1.62 | +0.05 | 33.5% | 1895 | 33.5% | -0.96 | 143.90 | 129.90 | 157.90 | — |
| — | 0.10 | 10.80 | 5.45 | +0.03 | 33.7% | 1920 | 33.7% | -0.98 | 166.60 | 154.20 | 179.00 | — |
| — | — | 11.10 | — | +0.02 | 34.0% | 1940 | 34.0% | -0.99 | 187.70 | 172.30 | 203.10 | — |
| — | — | 11.00 | — | +0.01 | 34.4% | 1965 | 34.4% | -1.00 | 212.40 | 196.90 | 227.90 | — |
| — | — | 17.50 | — | +0.00 | 34.8% | 1990 | 34.8% | -1.00 | 237.00 | 221.60 | 252.40 | — |
| — | — | 17.20 | — | +0.00 | 35.3% | 2020 | 35.3% | -1.00 | 266.75 | 250.80 | 282.70 | — |
| — | — | 17.30 | — | +0.00 | 35.7% | 2040 | 35.7% | -1.00 | 286.70 | 270.70 | 302.70 | — |
| — | — | 17.20 | — | +0.00 | 36.3% | 2070 | 36.3% | -1.00 | 316.70 | 300.70 | 332.70 | — |
| — | — | 17.20 | — | +0.00 | 36.9% | 2100 | 36.9% | -1.00 | 346.70 | 330.70 | 362.70 | — |
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.