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 | |
| — | 320.40 | 352.00 | 336.20 | +0.99 | 47.3% | 1420 | 47.3% | -0.01 | — | — | 17.40 | — |
| — | 300.50 | 332.20 | 316.35 | +0.99 | 46.2% | 1440 | 46.2% | -0.01 | — | — | 17.50 | — |
| — | 280.70 | 312.70 | 296.70 | +0.98 | 45.1% | 1460 | 45.1% | -0.02 | — | — | 17.50 | — |
| — | 260.90 | 292.90 | 276.90 | +0.98 | 44.1% | 1480 | 44.1% | -0.02 | 5.55 | 0.20 | 10.90 | — |
| — | 241.50 | 270.70 | 256.10 | +0.97 | 43.1% | 1500 | 43.1% | -0.03 | 5.75 | 0.30 | 11.20 | — |
| 0 | 222.40 | 250.30 | 236.35 | +0.96 | 42.1% | 1520 | 42.1% | -0.04 | 2.70 | 0.60 | 4.80 | — |
| — | 212.20 | 241.50 | 226.85 | +0.96 | 41.7% | 1530 | 41.7% | -0.04 | 1.62 | 0.15 | 3.10 | — |
| — | 197.40 | 221.70 | 209.55 | +0.94 | 40.9% | 1550 | 40.9% | -0.06 | — | — | 10.30 | — |
| — | 183.30 | 213.90 | 198.60 | +0.94 | 40.5% | 1560 | 40.5% | -0.06 | 6.42 | 0.05 | 12.80 | — |
| — | 175.80 | 202.70 | 189.25 | +0.93 | 40.1% | 1570 | 40.1% | -0.07 | — | — | 13.40 | — |
| — | 167.20 | 192.90 | 180.05 | +0.92 | 39.8% | 1580 | 39.8% | -0.08 | 3.90 | 2.50 | 5.30 | — |
| — | 159.80 | 185.70 | 172.75 | +0.91 | 39.4% | 1590 | 39.4% | -0.09 | — | — | 14.90 | — |
| — | 148.50 | 171.80 | 160.15 | +0.89 | 39.1% | 1600 | 39.1% | -0.11 | 9.80 | 4.20 | 15.40 | — |
| — | 143.00 | 163.00 | 153.00 | +0.88 | 38.8% | 1610 | 38.8% | -0.12 | 9.25 | 4.50 | 14.00 | — |
| — | 134.00 | 154.90 | 144.45 | +0.86 | 38.5% | 1620 | 38.5% | -0.14 | 9.57 | 2.15 | 17.00 | — |
| — | 124.80 | 145.50 | 135.15 | +0.85 | 38.3% | 1630 | 38.3% | -0.15 | 9.60 | 7.30 | 11.90 | — |
| — | 115.70 | 138.30 | 127.00 | +0.83 | 38.0% | 1640 | 38.0% | -0.17 | 11.10 | 9.60 | 12.60 | — |
| — | 107.90 | 129.20 | 118.55 | +0.81 | 37.8% | 1650 | 37.8% | -0.19 | 15.40 | 11.30 | 19.50 | — |
| — | 101.70 | 119.30 | 110.50 | +0.79 | 37.6% | 1660 | 37.6% | -0.21 | 13.90 | 5.80 | 22.00 | — |
| — | 93.60 | 111.90 | 102.75 | +0.76 | 37.4% | 1670 | 37.4% | -0.24 | 17.50 | 12.80 | 22.20 | — |
| — | 86.20 | 104.50 | 95.35 | +0.74 | 37.2% | 1680 | 37.2% | -0.26 | 23.05 | 16.50 | 29.60 | — |
| — | 82.70 | 97.50 | 90.10 | +0.71 | 37.0% | 1690 | 37.0% | -0.29 | 21.25 | 14.00 | 28.50 | — |
| — | 75.70 | 92.30 | 84.00 | +0.68 | 36.8% | 1700 | 36.8% | -0.32 | 24.60 | 19.10 | 30.10 | — |
| — | 69.00 | 84.20 | 76.60 | +0.65 | 36.7% | 1710 | 36.7% | -0.35 | 30.50 | 21.00 | 40.00 | — |
| — | 59.30 | 79.30 | 69.30 | +0.63 | 36.6% | 1720 | 36.6% | -0.38 | 33.35 | 23.50 | 43.20 | — |
| — | 56.30 | 76.50 | 66.40 | +0.61 | 36.5% | 1725 | 36.5% | -0.39 | 35.50 | 25.50 | 45.50 | — |
| — | 56.50 | 71.80 | 64.15 | +0.59 | 36.4% | 1730 | 36.4% | -0.41 | 37.65 | 33.70 | 41.60 | — |
| — | 53.40 | 67.80 | 60.60 | +0.58 | 36.4% | 1735 | 36.4% | -0.42 | 39.15 | 29.70 | 48.60 | — |
| — | 51.30 | 65.20 | 58.25 | +0.56 | 36.3% | 1740 | 36.3% | -0.44 | 42.35 | 38.20 | 46.50 | — |
| — | 44.90 | 65.00 | 54.95 | +0.55 | 36.2% | 1745 | 36.2% | -0.45 | 44.35 | 39.70 | 49.00 | — |
| — | 45.60 | 58.50 | 52.05 | +0.53 | 36.2% | 1750 | 36.2% | -0.47 | 46.85 | 42.20 | 51.50 | — |
| — | 40.50 | 56.10 | 48.30 | +0.52 | 36.1% | 1755 | 36.1% | -0.49 | 50.30 | 42.60 | 58.00 | — |
| — | 37.00 | 57.20 | 47.10 | +0.50 | 36.1% | 1760 | 36.1% | -0.50 | 49.65 | 41.70 | 57.60 | — |
| — | 37.70 | 50.40 | 44.05 | +0.48 | 36.0% | 1765 | 36.0% | -0.52 | 53.75 | 44.30 | 63.20 | — |
| — | 33.50 | 48.00 | 40.75 | +0.47 | 36.0% | 1770 | 36.0% | -0.54 | 54.35 | 48.40 | 60.30 | — |
| — | 33.20 | 49.70 | 41.45 | +0.45 | 35.9% | 1775 | 35.9% | -0.55 | 59.10 | 49.70 | 68.50 | — |
| — | 30.80 | 43.30 | 37.05 | +0.44 | 35.9% | 1780 | 35.9% | -0.57 | 59.50 | 52.20 | 66.80 | — |
| — | 27.10 | 46.90 | 37.00 | +0.43 | 35.9% | 1782.5 | 35.9% | -0.58 | 62.05 | 55.70 | 68.40 | — |
| — | 26.20 | 45.80 | 36.00 | +0.42 | 35.9% | 1785 | 35.9% | -0.58 | 64.90 | 55.10 | 74.70 | — |
| — | 24.50 | 44.80 | 34.65 | +0.41 | 35.8% | 1787.5 | 35.8% | -0.59 | 67.55 | 59.50 | 75.60 | — |
| — | 23.50 | 43.00 | 33.25 | +0.40 | 35.8% | 1790 | 35.8% | -0.60 | 65.95 | 59.00 | 72.90 | — |
| — | 23.80 | 42.80 | 33.30 | +0.40 | 35.8% | 1792.5 | 35.8% | -0.61 | 67.85 | 61.50 | 74.20 | — |
| — | 21.60 | 41.90 | 31.75 | +0.39 | 35.8% | 1795 | 35.8% | -0.62 | 70.80 | 64.20 | 77.40 | — |
| — | 21.30 | 41.00 | 31.15 | +0.38 | 35.8% | 1797.5 | 35.8% | -0.62 | 71.30 | 63.70 | 78.90 | — |
| — | 26.40 | 32.80 | 29.60 | +0.37 | 35.7% | 1800 | 35.7% | -0.63 | 72.90 | 65.30 | 80.50 | — |
| — | 21.50 | 39.20 | 30.35 | +0.36 | 35.7% | 1802.5 | 35.7% | -0.64 | 74.30 | 67.00 | 81.60 | — |
| — | 17.00 | 31.30 | 24.15 | +0.35 | 35.7% | 1807.5 | 35.7% | -0.65 | 79.05 | 70.30 | 87.80 | — |
| — | 16.90 | 29.90 | 23.40 | +0.33 | 35.6% | 1815 | 35.6% | -0.68 | 84.05 | 75.50 | 92.60 | — |
| — | 17.20 | 24.90 | 21.05 | +0.29 | 35.6% | 1830 | 35.6% | -0.72 | 94.35 | 86.30 | 102.40 | — |
| — | 13.20 | 21.50 | 17.35 | +0.25 | 35.5% | 1845 | 35.5% | -0.76 | 106.45 | 98.00 | 114.90 | — |
| — | 11.60 | 15.20 | 13.40 | +0.21 | 35.4% | 1860 | 35.4% | -0.79 | 116.90 | 104.50 | 129.30 | — |
| — | 4.40 | 7.60 | 6.00 | +0.10 | 35.3% | 1920 | 35.3% | -0.91 | 171.40 | 157.40 | 185.40 | — |
| — | 3.70 | 9.40 | 6.55 | +0.08 | 35.3% | 1940 | 35.3% | -0.93 | 189.65 | 174.20 | 205.10 | — |
| — | 1.00 | 3.40 | 2.20 | +0.04 | 35.4% | 1990 | 35.4% | -0.98 | 238.45 | 223.90 | 253.00 | — |
| — | 0.95 | 2.80 | 1.88 | +0.02 | 35.5% | 2020 | 35.5% | -0.99 | 266.15 | 253.60 | 278.70 | — |
| — | — | 4.50 | — | +0.02 | 35.5% | 2040 | 35.5% | -1.00 | 286.85 | 270.80 | 302.90 | — |
| — | — | 17.70 | — | +0.01 | 35.7% | 2070 | 35.7% | -1.00 | 316.75 | 300.70 | 332.80 | — |
| — | — | 17.40 | — | +0.01 | 35.8% | 2100 | 35.8% | -1.00 | 346.90 | 331.10 | 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.