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 | |
| — | 312.40 | 342.50 | 327.45 | +1.00 | 49.1% | 1400 | 49.1% | -0.00 | — | — | 4.90 | — |
| — | 292.50 | 322.60 | 307.55 | +0.99 | 48.1% | 1420 | 48.1% | -0.01 | — | — | 4.90 | — |
| — | 272.70 | 302.80 | 287.75 | +0.99 | 47.2% | 1440 | 47.2% | -0.01 | — | — | 4.90 | — |
| — | 262.70 | 292.90 | 277.80 | +0.99 | 46.7% | 1450 | 46.7% | -0.01 | — | — | 4.90 | — |
| — | 243.00 | 273.10 | 258.05 | +0.98 | 45.8% | 1470 | 45.8% | -0.02 | — | — | 4.90 | — |
| — | — | — | — | +0.98 | 45.2% | 1485 | 45.2% | -0.02 | — | — | — | — |
| — | 213.50 | 243.70 | 228.60 | +0.97 | 44.5% | 1500 | 44.5% | -0.03 | — | — | 4.60 | — |
| — | 203.70 | 233.90 | 218.80 | +0.97 | 44.2% | 1510 | 44.2% | -0.03 | — | — | 1.60 | — |
| — | 199.10 | 224.20 | 211.65 | +0.96 | 43.8% | 1520 | 43.8% | -0.04 | 2.00 | 0.70 | 3.30 | — |
| — | 184.60 | 214.50 | 199.55 | +0.96 | 43.4% | 1530 | 43.4% | -0.04 | 2.38 | 1.15 | 3.60 | — |
| — | 175.30 | 205.00 | 190.15 | +0.95 | 43.0% | 1540 | 43.0% | -0.05 | 2.60 | 1.10 | 4.10 | — |
| — | 165.80 | 195.50 | 180.65 | +0.94 | 42.7% | 1550 | 42.7% | -0.06 | 3.17 | 1.65 | 4.70 | — |
| — | 156.40 | 186.10 | 171.25 | +0.93 | 42.3% | 1560 | 42.3% | -0.07 | 4.20 | 2.00 | 6.40 | — |
| — | 151.70 | 172.80 | 162.25 | +0.92 | 42.0% | 1570 | 42.0% | -0.08 | 6.80 | 1.00 | 12.60 | — |
| — | 138.40 | 167.30 | 152.85 | +0.91 | 41.7% | 1580 | 41.7% | -0.09 | 4.92 | 0.35 | 9.50 | — |
| — | 129.30 | 158.20 | 143.75 | +0.89 | 41.4% | 1590 | 41.4% | -0.11 | 7.42 | 2.25 | 12.60 | — |
| — | 119.00 | 149.70 | 134.35 | +0.88 | 41.1% | 1600 | 41.1% | -0.12 | 7.53 | 0.05 | 15.00 | — |
| — | 110.50 | 141.10 | 125.80 | +0.86 | 40.8% | 1610 | 40.8% | -0.14 | 8.55 | 6.40 | 10.70 | — |
| — | 102.00 | 132.60 | 117.30 | +0.84 | 40.6% | 1620 | 40.6% | -0.16 | — | — | — | — |
| — | — | — | — | +0.82 | 40.3% | 1630 | 40.3% | -0.18 | — | — | — | — |
| — | — | — | — | +0.79 | 40.1% | 1640 | 40.1% | -0.21 | — | — | — | — |
| — | — | — | — | +0.77 | 39.8% | 1650 | 39.8% | -0.23 | — | — | — | — |
| — | — | — | — | +0.74 | 39.6% | 1660 | 39.6% | -0.26 | — | — | — | — |
| — | — | — | — | +0.71 | 39.4% | 1670 | 39.4% | -0.29 | — | — | — | — |
| — | — | — | — | +0.68 | 39.2% | 1680 | 39.2% | -0.32 | — | — | — | — |
| — | — | — | — | +0.64 | 39.0% | 1690 | 39.0% | -0.36 | — | — | — | — |
| — | — | — | — | +0.61 | 38.8% | 1700 | 38.8% | -0.39 | — | — | — | — |
| — | — | — | — | +0.58 | 38.7% | 1710 | 38.7% | -0.43 | — | — | — | — |
| — | — | — | — | +0.54 | 38.5% | 1720 | 38.5% | -0.46 | — | — | — | — |
| — | — | — | — | +0.52 | 38.4% | 1725 | 38.4% | -0.48 | — | — | — | — |
| — | 35.00 | 52.70 | 43.85 | +0.50 | 38.4% | 1730 | 38.4% | -0.50 | 45.60 | 36.50 | 54.70 | — |
| — | 35.70 | 49.60 | 42.65 | +0.48 | 38.3% | 1735 | 38.3% | -0.52 | 49.65 | 43.20 | 56.10 | — |
| — | 33.50 | 46.00 | 39.75 | +0.47 | 38.2% | 1740 | 38.2% | -0.54 | 50.00 | 43.50 | 56.50 | — |
| — | 30.90 | 43.30 | 37.10 | +0.45 | 38.2% | 1745 | 38.2% | -0.55 | 52.45 | 45.80 | 59.10 | — |
| — | 31.30 | 42.00 | 36.65 | +0.43 | 38.1% | 1750 | 38.1% | -0.57 | 55.20 | 48.90 | 61.50 | — |
| — | 28.90 | 39.90 | 34.40 | +0.41 | 38.0% | 1755 | 38.0% | -0.59 | 57.25 | 50.60 | 63.90 | — |
| — | 23.50 | 37.10 | 30.30 | +0.39 | 38.0% | 1760 | 38.0% | -0.61 | 60.25 | 54.10 | 66.40 | — |
| — | 21.10 | 34.00 | 27.55 | +0.38 | 37.9% | 1765 | 37.9% | -0.63 | 65.25 | 56.10 | 74.40 | — |
| — | 19.10 | 30.60 | 24.85 | +0.36 | 37.9% | 1770 | 37.9% | -0.64 | 68.40 | 59.30 | 77.50 | — |
| — | 18.50 | 30.20 | 24.35 | +0.34 | 37.8% | 1775 | 37.8% | -0.66 | 71.30 | 61.90 | 80.70 | — |
| — | 15.00 | 27.00 | 21.00 | +0.33 | 37.8% | 1780 | 37.8% | -0.68 | 74.70 | 65.40 | 84.00 | — |
| — | 15.20 | 25.80 | 20.50 | +0.32 | 37.7% | 1782.5 | 37.7% | -0.69 | 76.20 | 66.90 | 85.50 | — |
| — | 13.10 | 28.40 | 20.75 | +0.31 | 37.7% | 1785 | 37.7% | -0.69 | 78.15 | 68.90 | 87.40 | — |
| — | 12.50 | 24.80 | 18.65 | +0.30 | 37.7% | 1787.5 | 37.7% | -0.70 | 79.75 | 70.40 | 89.10 | — |
| — | 13.50 | 23.00 | 18.25 | +0.29 | 37.7% | 1790 | 37.7% | -0.71 | 81.35 | 72.20 | 90.50 | — |
| — | 12.60 | 22.90 | 17.75 | +0.29 | 37.6% | 1792.5 | 37.6% | -0.72 | 83.20 | 74.00 | 92.40 | — |
| — | 9.00 | 21.10 | 15.05 | +0.27 | 37.6% | 1797.5 | 37.6% | -0.73 | 86.90 | 77.70 | 96.10 | — |
| — | 8.40 | 25.30 | 16.85 | +0.25 | 37.5% | 1805 | 37.5% | -0.76 | 92.55 | 83.30 | 101.80 | — |
| — | 4.80 | 16.40 | 10.60 | +0.22 | 37.5% | 1815 | 37.5% | -0.78 | 100.30 | 91.00 | 109.60 | — |
| — | 8.80 | 12.20 | 10.50 | +0.18 | 37.4% | 1830 | 37.4% | -0.82 | 111.80 | 101.80 | 121.80 | — |
| — | 6.90 | 9.40 | 8.15 | +0.15 | 37.3% | 1845 | 37.3% | -0.86 | 125.70 | 110.80 | 140.60 | — |
| — | 4.40 | 6.80 | 5.60 | +0.11 | 37.2% | 1865 | 37.2% | -0.90 | 140.05 | 128.60 | 151.50 | — |
| — | 0.05 | 10.10 | 5.08 | +0.09 | 37.2% | 1880 | 37.2% | -0.92 | 157.25 | 142.50 | 172.00 | — |
| — | 2.00 | 3.50 | 2.75 | +0.06 | 37.1% | 1900 | 37.1% | -0.95 | 176.30 | 161.40 | 191.20 | — |
| — | 1.15 | 3.30 | 2.23 | +0.04 | 37.1% | 1920 | 37.1% | -0.97 | 195.55 | 180.70 | 210.40 | — |
| — | — | 4.90 | — | +0.01 | 37.3% | 1990 | 37.3% | -1.00 | 264.50 | 248.90 | 280.10 | — |
| — | — | 4.90 | — | +0.01 | 37.4% | 2020 | 37.4% | -1.00 | 295.00 | 280.00 | 310.00 | — |
| — | — | 4.90 | — | +0.00 | 37.5% | 2040 | 37.5% | -1.00 | 314.75 | 300.00 | 329.50 | — |
| — | — | 4.90 | — | +0.00 | 37.7% | 2070 | 37.7% | -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.