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 | |
| — | 324.40 | 355.70 | 340.05 | +0.97 | 41.9% | 1420 | 41.9% | -0.03 | — | — | 7.20 | — |
| — | 304.60 | 336.20 | 320.40 | +0.96 | 41.3% | 1440 | 41.3% | -0.04 | — | — | 7.10 | — |
| — | 284.70 | 317.40 | 301.05 | +0.96 | 40.7% | 1460 | 40.7% | -0.04 | — | — | 19.80 | — |
| — | 265.60 | 298.30 | 281.95 | +0.95 | 40.2% | 1480 | 40.2% | -0.05 | — | — | 14.40 | — |
| — | 247.30 | 279.00 | 263.15 | +0.93 | 39.7% | 1500 | 39.7% | -0.07 | 6.75 | 1.50 | 12.00 | — |
| — | 228.60 | 260.40 | 244.50 | +0.92 | 39.2% | 1520 | 39.2% | -0.08 | 5.50 | 1.10 | 9.90 | — |
| — | 219.80 | 249.90 | 234.85 | +0.91 | 39.0% | 1530 | 39.0% | -0.09 | 6.62 | 2.05 | 11.20 | — |
| — | 202.70 | 231.40 | 217.05 | +0.89 | 38.5% | 1550 | 38.5% | -0.11 | 13.15 | 0.90 | 25.40 | — |
| — | 196.80 | 221.10 | 208.95 | +0.88 | 38.3% | 1560 | 38.3% | -0.12 | 8.90 | 5.00 | 12.80 | — |
| — | 187.80 | 213.50 | 200.65 | +0.87 | 38.1% | 1570 | 38.1% | -0.13 | 10.35 | 6.50 | 14.20 | — |
| — | 179.30 | 204.60 | 191.95 | +0.86 | 37.9% | 1580 | 37.9% | -0.14 | 16.40 | 3.90 | 28.90 | — |
| — | 170.70 | 196.30 | 183.50 | +0.84 | 37.7% | 1590 | 37.7% | -0.16 | 10.53 | 1.85 | 19.20 | — |
| — | 162.20 | 184.50 | 173.35 | +0.83 | 37.6% | 1600 | 37.6% | -0.17 | 21.45 | 13.00 | 29.90 | — |
| — | 154.00 | 180.70 | 167.35 | +0.82 | 37.4% | 1610 | 37.4% | -0.18 | 13.50 | 5.20 | 21.80 | — |
| — | 145.90 | 172.10 | 159.00 | +0.80 | 37.2% | 1620 | 37.2% | -0.20 | 16.10 | 7.00 | 25.20 | — |
| — | 138.00 | 161.40 | 149.70 | +0.78 | 37.1% | 1630 | 37.1% | -0.22 | 19.50 | 10.70 | 28.30 | — |
| — | 126.70 | 156.70 | 141.70 | +0.77 | 36.9% | 1640 | 36.9% | -0.23 | 20.30 | 11.80 | 28.80 | — |
| — | 118.40 | 151.10 | 134.75 | +0.75 | 36.8% | 1650 | 36.8% | -0.25 | 23.70 | 16.50 | 30.90 | — |
| — | 115.50 | 137.70 | 126.60 | +0.73 | 36.6% | 1660 | 36.6% | -0.27 | 32.65 | 25.40 | 39.90 | — |
| — | 108.40 | 132.00 | 120.20 | +0.71 | 36.5% | 1670 | 36.5% | -0.29 | 29.90 | 22.20 | 37.60 | — |
| — | 101.80 | 121.70 | 111.75 | +0.69 | 36.4% | 1680 | 36.4% | -0.31 | 35.05 | 23.70 | 46.40 | — |
| — | 94.90 | 116.50 | 105.70 | +0.67 | 36.2% | 1690 | 36.2% | -0.33 | 41.05 | 27.70 | 54.40 | — |
| — | 84.90 | 113.00 | 98.95 | +0.65 | 36.1% | 1700 | 36.1% | -0.35 | 44.95 | 38.00 | 51.90 | — |
| — | 84.50 | 104.80 | 94.65 | +0.63 | 36.0% | 1710 | 36.0% | -0.37 | 48.45 | 42.50 | 54.40 | — |
| — | 81.90 | 98.60 | 90.25 | +0.61 | 35.9% | 1720 | 35.9% | -0.40 | 49.75 | 43.30 | 56.20 | — |
| — | 74.90 | 93.10 | 84.00 | +0.58 | 35.8% | 1730 | 35.8% | -0.42 | 56.75 | 51.30 | 62.20 | — |
| — | 68.80 | 85.10 | 76.95 | +0.56 | 35.8% | 1740 | 35.8% | -0.44 | 63.50 | 50.80 | 76.20 | — |
| — | 65.80 | 80.00 | 72.90 | +0.54 | 35.7% | 1750 | 35.7% | -0.46 | 64.05 | 56.90 | 71.20 | — |
| — | 61.30 | 75.20 | 68.25 | +0.52 | 35.6% | 1760 | 35.6% | -0.49 | 70.20 | 57.90 | 82.50 | — |
| — | 57.60 | 66.20 | 61.90 | +0.49 | 35.6% | 1770 | 35.6% | -0.51 | 76.10 | 66.40 | 85.80 | — |
| — | 52.20 | 66.30 | 59.25 | +0.47 | 35.5% | 1780 | 35.5% | -0.54 | 78.55 | 68.70 | 88.40 | — |
| — | 47.10 | 60.60 | 53.85 | +0.45 | 35.4% | 1790 | 35.4% | -0.56 | 84.70 | 75.60 | 93.80 | — |
| — | 43.40 | 55.10 | 49.25 | +0.42 | 35.4% | 1800 | 35.4% | -0.58 | 92.50 | 82.40 | 102.60 | — |
| — | 26.90 | 50.00 | 38.45 | +0.36 | 35.3% | 1830 | 35.3% | -0.65 | 112.70 | 103.20 | 122.20 | — |
| — | 24.40 | 34.10 | 29.25 | +0.30 | 35.3% | 1860 | 35.3% | -0.71 | 132.35 | 121.10 | 143.60 | — |
| — | 10.40 | 24.50 | 17.45 | +0.20 | 35.3% | 1920 | 35.3% | -0.81 | 180.30 | 165.20 | 195.40 | — |
| — | 8.60 | 22.90 | 15.75 | +0.17 | 35.4% | 1940 | 35.4% | -0.84 | 196.55 | 180.60 | 212.50 | — |
| 10 | 3.60 | 13.50 | 8.55 | +0.11 | 35.6% | 1990 | 35.6% | -0.90 | 241.45 | 225.50 | 257.40 | 1 |
| — | — | 14.80 | — | +0.09 | 35.8% | 2020 | 35.8% | -0.93 | 269.60 | 253.70 | 285.50 | — |
| — | 0.70 | 20.70 | 10.70 | +0.07 | 36.0% | 2040 | 36.0% | -0.94 | 289.60 | 274.90 | 304.30 | — |
| — | — | 5.90 | — | +0.06 | 36.2% | 2070 | 36.2% | -0.96 | 317.45 | 301.60 | 333.30 | — |
| — | — | 19.20 | — | +0.04 | 36.5% | 2100 | 36.5% | -0.98 | 346.50 | 333.00 | 360.00 | — |
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.