Spot 1710.13
· 530 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 223.10 | 238.70 | 230.90 | +0.70 | 57.8% | 1530 | 57.8% | -0.30 | 43.80 | 35.50 | 52.10 | — |
| — | 219.20 | 235.50 | 227.35 | +0.69 | 57.8% | 1535 | 57.8% | -0.31 | 45.40 | 36.80 | 54.00 | — |
| — | 215.20 | 231.90 | 223.55 | +0.69 | 57.8% | 1540 | 57.8% | -0.32 | 44.15 | 36.00 | 52.30 | — |
| — | 212.00 | 230.00 | 221.00 | +0.68 | 57.7% | 1545 | 57.7% | -0.32 | 45.80 | 38.60 | 53.00 | — |
| — | 209.00 | 226.00 | 217.50 | +0.67 | 57.7% | 1550 | 57.7% | -0.33 | 48.30 | 40.60 | 56.00 | — |
| — | 207.20 | 222.00 | 214.60 | +0.67 | 57.7% | 1555 | 57.7% | -0.34 | 51.65 | 44.30 | 59.00 | — |
| — | 202.10 | 215.00 | 208.55 | +0.66 | 57.7% | 1560 | 57.7% | -0.34 | 52.25 | 42.50 | 62.00 | — |
| — | 196.30 | 216.00 | 206.15 | +0.65 | 57.7% | 1565 | 57.7% | -0.35 | 54.30 | 44.60 | 64.00 | — |
| — | 194.00 | 212.40 | 203.20 | +0.64 | 57.7% | 1570 | 57.7% | -0.36 | 55.75 | 46.00 | 65.50 | — |
| — | 190.00 | 209.50 | 199.75 | +0.64 | 57.7% | 1575 | 57.7% | -0.36 | 57.40 | 48.00 | 66.80 | — |
| — | 186.30 | 206.00 | 196.15 | +0.63 | 57.7% | 1580 | 57.7% | -0.37 | 59.15 | 50.80 | 67.50 | — |
| — | 185.50 | 199.70 | 192.60 | +0.62 | 57.7% | 1585 | 57.7% | -0.38 | 61.55 | 54.60 | 68.50 | — |
| — | 182.60 | 198.00 | 190.30 | +0.62 | 57.7% | 1590 | 57.7% | -0.38 | 62.60 | 55.20 | 70.00 | — |
| — | 180.40 | 193.10 | 186.75 | +0.61 | 57.7% | 1595 | 57.7% | -0.39 | 64.85 | 57.80 | 71.90 | — |
| — | 176.30 | 189.90 | 183.10 | +0.60 | 57.7% | 1600 | 57.7% | -0.40 | 66.50 | 59.50 | 73.50 | — |
| — | 174.40 | 186.70 | 180.55 | +0.60 | 57.7% | 1605 | 57.7% | -0.41 | 68.15 | 61.30 | 75.00 | — |
| — | 170.40 | 183.50 | 176.95 | +0.59 | 57.7% | 1610 | 57.7% | -0.41 | 70.20 | 63.20 | 77.20 | — |
| — | 166.20 | 180.40 | 173.30 | — | — | 1615 | — | — | 71.15 | 64.00 | 78.30 | — |
| — | 163.00 | 178.50 | 170.75 | — | — | 1620 | — | — | 72.45 | 65.90 | 79.00 | — |
| — | 160.50 | 174.10 | 167.30 | — | — | 1625 | — | — | 75.15 | 67.80 | 82.50 | — |
| — | 156.50 | 170.50 | 163.50 | — | — | 1630 | — | — | 77.15 | 69.70 | 84.60 | — |
| — | 154.10 | 167.40 | 160.75 | — | — | 1635 | — | — | 79.35 | 72.40 | 86.30 | — |
| — | 151.20 | 165.20 | 158.20 | — | — | 1640 | — | — | 79.40 | 73.60 | 85.20 | — |
| — | 147.60 | 161.80 | 154.70 | — | — | 1645 | — | — | 81.80 | 75.80 | 87.80 | — |
| — | 145.40 | 158.70 | 152.05 | — | — | 1650 | — | — | 84.75 | 77.80 | 91.70 | — |
| — | 141.80 | 157.20 | 149.50 | +0.52 | 57.9% | 1655 | — | — | 86.90 | 81.10 | 92.70 | — |
| — | 138.00 | 156.90 | 147.45 | +0.52 | 57.9% | 1660 | — | — | 88.80 | 80.10 | 97.50 | — |
| — | 138.00 | 152.10 | 145.05 | — | — | 1665 | — | — | 92.15 | 82.30 | 102.00 | — |
| — | 135.50 | 150.00 | 142.75 | +0.50 | 57.9% | 1670 | 57.9% | -0.50 | 93.75 | 84.80 | 102.70 | — |
| — | 131.40 | 145.20 | 138.30 | — | — | 1675 | — | — | 95.75 | 86.00 | 105.50 | — |
| — | 126.80 | 145.60 | 136.20 | — | — | 1680 | — | — | 98.35 | 91.00 | 105.70 | — |
| — | 126.00 | 139.90 | 132.95 | — | — | 1685 | — | — | 100.25 | 93.30 | 107.20 | — |
| — | 122.80 | 137.30 | 130.05 | — | — | 1690 | — | — | 104.15 | 98.60 | 109.70 | — |
| — | 121.50 | 134.70 | 128.10 | — | — | 1695 | — | — | 105.65 | 100.60 | 110.70 | — |
| — | 117.60 | 132.10 | 124.85 | — | — | 1700 | — | — | 108.35 | 103.80 | 112.90 | — |
| — | 116.70 | 129.60 | 123.15 | — | — | 1705 | — | — | 111.95 | 106.40 | 117.50 | — |
| — | 112.50 | 127.20 | 119.85 | — | — | 1710 | 58.1% | -0.56 | 113.95 | 108.20 | 119.70 | — |
| — | 112.00 | 126.30 | 119.15 | +0.44 | 58.1% | 1715 | 58.1% | -0.56 | 116.85 | 111.90 | 121.80 | — |
| — | 107.60 | 122.40 | 115.00 | +0.43 | 58.1% | 1720 | 58.1% | -0.57 | 116.15 | 110.00 | 122.30 | — |
| — | 106.40 | 120.00 | 113.20 | +0.43 | 58.1% | 1725 | 58.1% | -0.58 | 120.95 | 116.10 | 125.80 | — |
| — | 103.00 | 118.40 | 110.70 | +0.42 | 58.2% | 1730 | 58.2% | -0.58 | 124.10 | 118.50 | 129.70 | — |
| — | 101.90 | 114.70 | 108.30 | +0.41 | 58.2% | 1735 | 58.2% | -0.59 | 124.90 | 118.20 | 131.60 | — |
| — | 100.00 | 112.40 | 106.20 | +0.41 | 58.2% | 1740 | 58.2% | -0.60 | 128.40 | 123.80 | 133.00 | — |
| — | 99.10 | 110.20 | 104.65 | +0.40 | 58.2% | 1745 | 58.2% | -0.60 | 131.70 | 126.30 | 137.10 | — |
| — | 93.90 | 109.90 | 101.90 | +0.39 | 58.3% | 1750 | 58.3% | -0.61 | 134.00 | 128.10 | 139.90 | — |
| — | 93.00 | 108.00 | 100.50 | +0.39 | 58.3% | 1755 | 58.3% | -0.62 | 136.75 | 131.80 | 141.70 | — |
| — | 90.60 | 105.80 | 98.20 | +0.38 | 58.3% | 1760 | 58.3% | -0.62 | 139.30 | 132.50 | 146.10 | — |
| — | 86.00 | 105.00 | 95.50 | +0.38 | 58.3% | 1765 | 58.3% | -0.63 | 142.30 | 135.70 | 148.90 | — |
| — | 84.10 | 102.50 | 93.30 | +0.37 | 58.3% | 1770 | 58.3% | -0.63 | 146.30 | 138.00 | 154.60 | — |
| — | 86.50 | 100.00 | 93.25 | +0.36 | 58.4% | 1775 | 58.4% | -0.64 | 148.75 | 139.50 | 158.00 | — |
| — | 80.00 | 99.70 | 89.85 | +0.36 | 58.4% | 1780 | 58.4% | -0.65 | 152.25 | 142.50 | 162.00 | — |
| — | 78.00 | 97.10 | 87.55 | +0.35 | 58.4% | 1785 | 58.4% | -0.65 | 155.00 | 146.00 | 164.00 | — |
| — | 76.60 | 94.20 | 85.40 | +0.35 | 58.4% | 1790 | 58.4% | -0.66 | 158.55 | 149.10 | 168.00 | — |
| — | 76.30 | 92.00 | 84.15 | +0.34 | 58.4% | 1795 | 58.4% | -0.67 | 160.10 | 153.40 | 166.80 | — |
| — | 77.30 | 88.40 | 82.85 | +0.33 | 58.5% | 1800 | 58.5% | -0.67 | 164.35 | 156.20 | 172.50 | — |
| — | 72.60 | 89.70 | 81.15 | +0.33 | 58.5% | 1805 | 58.5% | -0.68 | 166.20 | 159.30 | 173.10 | — |
| — | 71.00 | 84.50 | 77.75 | +0.32 | 58.5% | 1810 | 58.5% | -0.68 | 169.40 | 162.50 | 176.30 | — |
| — | 68.60 | 85.00 | 76.80 | +0.31 | 58.5% | 1815 | 58.5% | -0.69 | 173.30 | 165.80 | 180.80 | — |
| — | 67.30 | 84.00 | 75.65 | +0.31 | 58.5% | 1820 | 58.5% | -0.70 | 176.55 | 169.10 | 184.00 | — |
| — | 64.00 | 82.40 | 73.20 | +0.30 | 58.5% | 1825 | 58.5% | -0.70 | 180.85 | 171.70 | 190.00 | — |
| — | 62.00 | 81.40 | 71.70 | +0.30 | 58.6% | 1830 | 58.6% | -0.71 | 184.30 | 174.80 | 193.80 | — |
| — | 60.00 | 78.80 | 69.40 | +0.29 | 58.6% | 1835 | 58.6% | -0.71 | 187.10 | 179.10 | 195.10 | — |
| — | 62.00 | 74.10 | 68.05 | +0.29 | 58.6% | 1840 | 58.6% | -0.72 | 189.55 | 182.50 | 196.60 | — |
| — | 59.20 | 72.50 | 65.85 | +0.28 | 58.6% | 1845 | 58.6% | -0.72 | 193.70 | 186.00 | 201.40 | — |
| — | 59.10 | 72.70 | 65.90 | +0.28 | 58.6% | 1850 | 58.6% | -0.73 | 197.00 | 189.40 | 204.60 | — |
| — | 56.10 | 72.00 | 64.05 | +0.27 | 58.6% | 1855 | 58.6% | -0.73 | 200.00 | 193.00 | 207.00 | — |
| — | 55.00 | 71.20 | 63.10 | +0.27 | 58.6% | 1860 | 58.6% | -0.74 | 204.45 | 197.60 | 211.30 | — |
| — | 54.80 | 67.40 | 61.10 | +0.26 | 58.7% | 1865 | 58.7% | -0.74 | 207.00 | 200.30 | 213.70 | — |
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.