Spot 1725.12
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 319.50 | 349.80 | 334.65 | +0.96 | 42.5% | 1400 | 42.5% | -0.04 | 2.75 | 0.80 | 4.70 | — |
| — | 300.50 | 330.80 | 315.65 | +0.95 | 42.1% | 1420 | 42.1% | -0.05 | 4.78 | 1.95 | 7.60 | — |
| — | 281.90 | 312.60 | 297.25 | +0.94 | 41.8% | 1440 | 41.8% | -0.06 | 7.80 | 3.20 | 12.40 | — |
| — | 272.50 | 302.90 | 287.70 | +0.94 | 41.7% | 1450 | 41.7% | -0.06 | 7.75 | 1.30 | 14.20 | — |
| — | 254.20 | 284.60 | 269.40 | +0.92 | 41.4% | 1470 | 41.4% | -0.08 | 7.35 | 5.50 | 9.20 | — |
| — | 227.20 | 257.60 | 242.40 | +0.90 | 40.9% | 1500 | 40.9% | -0.10 | 9.60 | 6.90 | 12.30 | — |
| — | 218.40 | 248.90 | 233.65 | +0.89 | 40.8% | 1510 | 40.8% | -0.11 | 12.95 | 6.10 | 19.80 | — |
| — | 210.40 | 240.20 | 225.30 | +0.88 | 40.6% | 1520 | 40.6% | -0.12 | 13.45 | 10.10 | 16.80 | — |
| — | 203.70 | 231.70 | 217.70 | +0.87 | 40.5% | 1530 | 40.5% | -0.13 | 10.60 | 3.80 | 17.40 | — |
| — | 192.60 | 223.20 | 207.90 | +0.85 | 40.4% | 1540 | 40.4% | -0.15 | 16.60 | 13.80 | 19.40 | — |
| — | 184.20 | 214.80 | 199.50 | +0.84 | 40.3% | 1550 | 40.3% | -0.16 | 20.05 | 15.10 | 25.00 | — |
| — | 176.00 | 206.70 | 191.35 | +0.83 | 40.1% | 1560 | 40.1% | -0.17 | 21.05 | 13.00 | 29.10 | — |
| — | 167.90 | 198.70 | 183.30 | +0.82 | 40.0% | 1570 | 40.0% | -0.18 | 22.80 | 17.40 | 28.20 | — |
| — | 160.00 | 187.40 | 173.70 | +0.80 | 39.9% | 1580 | 39.9% | -0.20 | 24.90 | 19.90 | 29.90 | — |
| — | 152.20 | 183.10 | 167.65 | +0.79 | 39.8% | 1590 | 39.8% | -0.22 | 26.30 | 12.70 | 39.90 | — |
| — | 144.60 | 175.50 | 160.05 | +0.77 | 39.7% | 1600 | 39.7% | -0.23 | 28.90 | 18.90 | 38.90 | — |
| — | 137.10 | 168.10 | 152.60 | +0.76 | 39.5% | 1610 | 39.5% | -0.25 | 30.65 | 21.40 | 39.90 | — |
| — | 129.50 | 161.00 | 145.25 | +0.74 | 39.4% | 1620 | 39.4% | -0.26 | 33.15 | 23.30 | 43.00 | — |
| — | 122.40 | 153.90 | 138.15 | +0.72 | 39.3% | 1630 | 39.3% | -0.28 | 32.25 | 23.50 | 41.00 | — |
| — | 119.60 | 141.90 | 130.75 | +0.70 | 39.2% | 1640 | 39.2% | -0.30 | 39.00 | 29.00 | 49.00 | — |
| — | 112.10 | 140.20 | 126.15 | — | — | 1650 | — | — | 45.10 | 36.40 | 53.80 | — |
| — | 105.60 | 133.80 | 119.70 | — | — | 1660 | 39.0% | -0.34 | 46.55 | 35.70 | 57.40 | — |
| — | 103.50 | 122.20 | 112.85 | +0.65 | 39.0% | 1670 | 39.0% | -0.36 | 51.10 | 41.00 | 61.20 | — |
| — | 96.80 | 116.10 | 106.45 | +0.63 | 38.9% | 1680 | 38.9% | -0.38 | 56.05 | 46.80 | 65.30 | — |
| — | 91.40 | 110.20 | 100.80 | +0.61 | 38.8% | 1690 | 38.8% | -0.40 | 60.15 | 51.00 | 69.30 | — |
| — | 84.90 | 104.90 | 94.90 | +0.59 | 38.7% | 1700 | 38.7% | -0.42 | 63.50 | 53.50 | 73.50 | — |
| — | 79.30 | 99.90 | 89.60 | +0.57 | 38.6% | 1710 | 38.6% | -0.44 | 66.30 | 54.00 | 78.60 | — |
| — | 69.70 | 95.20 | 82.45 | +0.55 | 38.6% | 1720 | 38.6% | -0.46 | 71.95 | 60.30 | 83.60 | — |
| — | 65.00 | 91.10 | 78.05 | +0.53 | 38.5% | 1730 | 38.5% | -0.48 | 76.75 | 64.90 | 88.60 | — |
| — | 59.80 | 86.30 | 73.05 | +0.51 | 38.4% | 1740 | 38.4% | -0.50 | 82.25 | 67.80 | 96.70 | — |
| — | 55.90 | 75.00 | 65.45 | +0.48 | 38.4% | 1750 | 38.4% | -0.52 | 85.55 | 71.90 | 99.20 | — |
| — | 52.80 | 72.80 | 62.80 | +0.46 | 38.3% | 1760 | 38.3% | -0.54 | 91.90 | 79.10 | 104.70 | — |
| — | 47.00 | 72.50 | 59.75 | +0.44 | 38.3% | 1770 | 38.3% | -0.56 | 98.45 | 86.60 | 110.30 | — |
| — | 44.50 | 64.50 | 54.50 | +0.42 | 38.2% | 1780 | 38.2% | -0.58 | 103.50 | 90.90 | 116.10 | — |
| — | 40.70 | 59.10 | 49.90 | +0.40 | 38.2% | 1790 | 38.2% | -0.60 | 109.75 | 97.90 | 121.60 | — |
| — | 30.90 | 50.20 | 40.55 | +0.33 | 38.1% | 1830 | 38.1% | -0.68 | 134.60 | 121.20 | 148.00 | — |
| — | 18.20 | 38.20 | 28.20 | +0.24 | 38.0% | 1880 | 38.0% | -0.76 | 174.95 | 159.50 | 190.40 | — |
| — | 16.00 | 33.90 | 24.95 | +0.22 | 38.0% | 1900 | 38.0% | -0.79 | 191.15 | 175.80 | 206.50 | — |
| — | 14.70 | 28.80 | 21.75 | +0.19 | 38.0% | 1920 | 38.0% | -0.82 | 207.80 | 192.50 | 223.10 | — |
| — | 5.80 | 12.40 | 9.10 | +0.12 | 38.2% | 1990 | 38.2% | -0.90 | 269.85 | 254.70 | 285.00 | — |
| — | 0.10 | 16.70 | 8.40 | +0.09 | 38.3% | 2020 | 38.3% | -0.93 | 297.90 | 282.80 | 313.00 | — |
| — | 0.05 | 22.00 | 11.03 | +0.08 | 38.4% | 2040 | 38.4% | -0.94 | 316.95 | 301.90 | 332.00 | — |
| — | 0.05 | 12.60 | 6.33 | +0.06 | 38.6% | 2070 | 38.6% | -0.96 | 345.90 | 330.90 | 360.90 | — |
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.