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 | |
| — | 310.60 | 342.10 | 326.35 | +1.00 | 53.6% | 1400 | 53.6% | -0.00 | — | — | 4.90 | — |
| — | 290.60 | 322.20 | 306.40 | +1.00 | 51.8% | 1420 | 51.8% | -0.00 | — | — | 4.90 | — |
| — | 270.60 | 301.70 | 286.15 | +1.00 | 50.0% | 1440 | 50.0% | -0.00 | — | — | 4.90 | — |
| — | 260.90 | 291.50 | 276.20 | +1.00 | 49.2% | 1450 | 49.2% | -0.00 | — | — | 4.90 | — |
| — | 240.90 | 271.00 | 255.95 | +1.00 | 47.5% | 1470 | 47.5% | -0.00 | — | — | 4.90 | — |
| — | 211.00 | 241.00 | 226.00 | +1.00 | 45.3% | 1500 | 45.3% | -0.00 | — | — | 4.90 | — |
| — | 202.60 | 231.10 | 216.85 | +1.00 | 44.6% | 1510 | 44.6% | -0.00 | — | — | 4.90 | — |
| — | 191.50 | 221.10 | 206.30 | +1.00 | 44.0% | 1520 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 181.50 | 211.20 | 196.35 | +1.00 | 43.4% | 1530 | 43.4% | -0.00 | — | — | 4.90 | — |
| — | 171.50 | 201.20 | 186.35 | +1.00 | 42.9% | 1540 | 42.9% | -0.00 | — | — | 4.90 | — |
| — | 161.70 | 191.30 | 176.50 | +1.00 | 42.4% | 1550 | 42.4% | -0.00 | — | — | 1.50 | — |
| — | 151.80 | 181.30 | 166.55 | +1.00 | 41.9% | 1560 | 41.9% | -0.00 | — | — | 4.90 | — |
| — | 141.90 | 171.40 | 156.65 | +0.99 | 41.5% | 1570 | 41.5% | -0.01 | — | — | 1.60 | — |
| — | 136.70 | 161.60 | 149.15 | +0.99 | 41.1% | 1580 | 41.1% | -0.01 | 8.82 | 0.05 | 17.60 | — |
| — | 122.10 | 151.80 | 136.95 | +0.99 | 40.8% | 1590 | 40.8% | -0.01 | — | — | 3.40 | — |
| — | 111.90 | 142.00 | 126.95 | +0.98 | 40.6% | 1600 | 40.6% | -0.02 | 0.88 | 0.25 | 1.50 | — |
| — | 102.60 | 132.30 | 117.45 | +0.97 | 40.3% | 1610 | 40.3% | -0.03 | 1.38 | 0.10 | 2.65 | — |
| — | 99.30 | 117.40 | 108.35 | +0.96 | 40.1% | 1620 | 40.1% | -0.04 | — | — | 2.50 | — |
| — | 89.70 | 108.00 | 98.85 | +0.95 | 40.0% | 1630 | 40.0% | -0.05 | 2.60 | 0.70 | 4.50 | — |
| — | 80.40 | 98.70 | 89.55 | +0.92 | 39.9% | 1640 | 39.9% | -0.08 | 2.50 | 0.20 | 4.80 | — |
| — | 70.80 | 89.70 | 80.25 | +0.90 | 39.8% | 1650 | 39.8% | -0.10 | 3.77 | 2.25 | 5.30 | — |
| — | 62.10 | 80.50 | 71.30 | +0.86 | 39.7% | 1660 | 39.7% | -0.14 | 5.35 | 3.40 | 7.30 | — |
| — | 53.30 | 72.50 | 62.90 | +0.82 | 39.7% | 1670 | 39.7% | -0.18 | 7.00 | 2.00 | 12.00 | — |
| — | 45.10 | 64.50 | 54.80 | +0.78 | 39.7% | 1680 | 39.7% | -0.22 | 9.12 | 0.05 | 18.20 | — |
| — | 37.50 | 57.10 | 47.30 | +0.73 | 39.7% | 1690 | 39.7% | -0.27 | 12.15 | 5.60 | 18.70 | — |
| — | 31.10 | 49.90 | 40.50 | +0.67 | 39.8% | 1700 | 39.8% | -0.33 | 15.75 | 8.50 | 23.00 | — |
| — | 30.80 | 41.60 | 36.20 | +0.61 | 39.8% | 1710 | 39.8% | -0.39 | 20.15 | 13.50 | 26.80 | — |
| — | 19.10 | 31.00 | 25.05 | +0.54 | 39.9% | 1720 | 39.9% | -0.46 | 21.90 | 12.80 | 31.00 | — |
| — | 16.50 | 35.10 | 25.80 | +0.51 | 40.0% | 1725 | 40.0% | -0.49 | 24.40 | 15.30 | 33.50 | — |
| — | 20.10 | 30.80 | 25.45 | +0.48 | 40.1% | 1730 | 40.1% | -0.52 | 27.00 | 18.00 | 36.00 | — |
| — | 16.50 | 30.50 | 23.50 | +0.45 | 40.1% | 1735 | 40.1% | -0.55 | 30.30 | 25.10 | 35.50 | — |
| — | 9.50 | 28.40 | 18.95 | +0.42 | 40.2% | 1740 | 40.2% | -0.58 | 34.90 | 28.70 | 41.10 | — |
| — | 7.90 | 23.70 | 15.80 | +0.39 | 40.3% | 1745 | 40.3% | -0.61 | 37.50 | 31.20 | 43.80 | — |
| — | 12.00 | 20.80 | 16.40 | +0.36 | 40.4% | 1750 | 40.4% | -0.64 | 40.15 | 34.50 | 45.80 | — |
| — | 11.20 | 17.40 | 14.30 | +0.33 | 40.5% | 1755 | 40.5% | -0.67 | 41.85 | 32.70 | 51.00 | — |
| — | 8.40 | 18.00 | 13.20 | +0.30 | 40.6% | 1760 | 40.6% | -0.70 | 44.50 | 36.40 | 52.60 | — |
| — | 8.20 | 15.40 | 11.80 | +0.28 | 40.8% | 1765 | 40.8% | -0.72 | 48.85 | 39.70 | 58.00 | — |
| — | 5.50 | 15.30 | 10.40 | +0.25 | 40.9% | 1770 | 40.9% | -0.75 | 52.65 | 43.50 | 61.80 | — |
| — | 0.05 | 12.20 | 6.12 | +0.23 | 41.0% | 1775 | 41.0% | -0.77 | 56.55 | 47.40 | 65.70 | — |
| — | 0.05 | 15.00 | 7.53 | +0.21 | 41.2% | 1780 | 41.2% | -0.79 | 60.55 | 51.30 | 69.80 | — |
| — | 4.30 | 9.70 | 7.00 | +0.20 | 41.3% | 1782.5 | 41.3% | -0.80 | 62.60 | 53.40 | 71.80 | — |
| — | 4.40 | 6.80 | 5.60 | +0.19 | 41.4% | 1785 | 41.4% | -0.81 | 64.65 | 55.40 | 73.90 | — |
| — | 3.70 | 13.30 | 8.50 | +0.18 | 41.4% | 1787.5 | 41.4% | -0.82 | 66.85 | 57.60 | 76.10 | — |
| — | 3.80 | 8.10 | 5.95 | +0.17 | 41.5% | 1790 | 41.5% | -0.83 | 68.95 | 59.70 | 78.20 | — |
| — | 3.30 | 7.00 | 5.15 | +0.16 | 41.6% | 1792.5 | 41.6% | -0.84 | 71.10 | 61.80 | 80.40 | — |
| — | 2.70 | 7.10 | 4.90 | +0.15 | 41.8% | 1797.5 | 41.8% | -0.86 | 75.55 | 66.30 | 84.80 | — |
| — | 2.30 | 4.70 | 3.50 | +0.12 | 42.1% | 1805 | 42.1% | -0.88 | 82.25 | 73.00 | 91.50 | — |
| — | 1.05 | 4.30 | 2.67 | +0.10 | 42.5% | 1815 | 42.5% | -0.90 | 91.45 | 82.20 | 100.70 | — |
| — | 0.80 | 4.30 | 2.55 | +0.07 | 43.1% | 1830 | 43.1% | -0.93 | 105.70 | 96.50 | 114.90 | — |
| — | 0.55 | 2.80 | 1.68 | +0.05 | 43.7% | 1845 | 43.7% | -0.96 | 120.45 | 105.60 | 135.30 | — |
| — | — | 3.20 | — | +0.03 | 44.6% | 1865 | 44.6% | -0.98 | 140.05 | 125.20 | 154.90 | — |
| — | — | 1.25 | — | +0.02 | 45.3% | 1880 | 45.3% | -0.99 | 154.90 | 140.10 | 169.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 46.1% | 1900 | 46.1% | -0.99 | 174.80 | 160.00 | 189.60 | — |
| — | — | 0.90 | — | +0.01 | 47.0% | 1920 | 47.0% | -1.00 | 194.80 | 180.00 | 209.60 | — |
| — | — | 4.90 | — | +0.00 | 47.9% | 1945 | 47.9% | -1.00 | 219.80 | 205.00 | 234.60 | — |
| — | — | 4.90 | — | +0.00 | 48.6% | 1965 | 48.6% | -1.00 | 240.05 | 225.00 | 255.10 | — |
| — | — | 4.90 | — | +0.00 | 49.5% | 1990 | 49.5% | -1.00 | 265.05 | 250.00 | 280.10 | — |
| — | — | 4.90 | — | +0.00 | 50.3% | 2020 | 50.3% | -1.00 | 295.00 | 280.00 | 310.00 | — |
| — | — | 4.90 | — | +0.00 | 50.8% | 2040 | 50.8% | -1.00 | 315.05 | 300.00 | 330.10 | — |
| — | — | 4.90 | — | +0.00 | 51.4% | 2070 | 51.4% | -1.00 | 345.05 | 330.00 | 360.10 | — |
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.