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 | |
| — | 179.30 | 193.10 | 186.20 | +0.83 | 82.5% | 1530 | 82.5% | -0.17 | 3.80 | 3.00 | 4.60 | — |
| — | 173.00 | 188.00 | 180.50 | +0.82 | 82.1% | 1535 | 82.1% | -0.18 | 4.15 | 3.20 | 5.10 | — |
| — | 169.00 | 183.30 | 176.15 | +0.81 | 81.7% | 1540 | 81.7% | -0.19 | 4.45 | 3.50 | 5.40 | — |
| — | 164.80 | 178.70 | 171.75 | +0.80 | 81.3% | 1545 | 81.3% | -0.20 | 4.80 | 3.80 | 5.80 | — |
| — | 159.70 | 174.20 | 166.95 | +0.79 | 80.9% | 1550 | 80.9% | -0.21 | 5.20 | 4.20 | 6.20 | — |
| — | 154.50 | 169.60 | 162.05 | +0.78 | 80.5% | 1555 | 80.5% | -0.22 | 5.60 | 4.60 | 6.60 | — |
| — | 150.70 | 165.10 | 157.90 | +0.77 | 80.1% | 1560 | 80.1% | -0.23 | 5.95 | 5.00 | 6.90 | — |
| — | 145.00 | 161.10 | 153.05 | +0.75 | 79.7% | 1565 | 79.7% | -0.24 | 6.40 | 5.40 | 7.40 | — |
| — | 142.80 | 155.00 | 148.90 | +0.75 | 79.6% | 1567.5 | 79.6% | -0.25 | 6.65 | 5.70 | 7.60 | — |
| — | 140.50 | 156.60 | 148.55 | +0.74 | 79.4% | 1570 | 79.4% | -0.26 | 6.85 | 5.90 | 7.80 | — |
| — | 138.30 | 154.20 | 146.25 | +0.74 | 79.2% | 1572.5 | 79.2% | -0.27 | 7.15 | 6.20 | 8.10 | — |
| — | 136.10 | 148.30 | 142.20 | +0.73 | 79.0% | 1575 | 79.0% | -0.27 | 7.40 | 6.50 | 8.30 | — |
| — | 133.90 | 150.00 | 141.95 | +0.72 | 78.9% | 1577.5 | 78.9% | -0.28 | 7.75 | 6.70 | 8.80 | — |
| — | 131.00 | 143.90 | 137.45 | +0.71 | 78.7% | 1580 | 78.7% | -0.29 | 8.05 | 7.00 | 9.10 | — |
| — | 129.60 | 141.70 | 135.65 | +0.71 | 78.6% | 1582.5 | 78.6% | -0.29 | 8.40 | 7.30 | 9.50 | — |
| — | 127.40 | 139.60 | 133.50 | +0.70 | 78.4% | 1585 | 78.4% | -0.30 | 8.70 | 7.60 | 9.80 | — |
| — | 125.20 | 137.40 | 131.30 | +0.69 | 78.2% | 1587.5 | 78.2% | -0.31 | 9.00 | 7.90 | 10.10 | — |
| — | 123.10 | 139.20 | 131.15 | +0.68 | 78.1% | 1590 | 78.1% | -0.32 | 9.40 | 8.30 | 10.50 | — |
| — | 120.90 | 133.20 | 127.05 | +0.68 | 77.9% | 1592.5 | 77.9% | -0.32 | 9.65 | 8.60 | 10.70 | — |
| — | 118.80 | 134.90 | 126.85 | +0.67 | 77.8% | 1595 | 77.8% | -0.33 | 10.15 | 9.00 | 11.30 | — |
| — | 116.70 | 132.80 | 124.75 | +0.66 | 77.6% | 1597.5 | 77.6% | -0.34 | 10.40 | 9.30 | 11.50 | — |
| — | 118.10 | 130.20 | 124.15 | +0.65 | 77.5% | 1600 | 77.5% | -0.35 | 10.85 | 9.70 | 12.00 | — |
| — | 110.30 | 126.50 | 118.40 | +0.64 | 77.2% | 1605 | 77.2% | -0.36 | 11.70 | 10.50 | 12.90 | — |
| — | 109.70 | 121.30 | 115.50 | +0.62 | 76.9% | 1610 | 76.9% | -0.38 | 12.55 | 11.20 | 13.90 | — |
| — | 102.20 | 118.40 | 110.30 | +0.61 | 76.7% | 1615 | 76.7% | -0.39 | 12.55 | 10.30 | 14.80 | — |
| — | 98.20 | 114.40 | 106.30 | +0.59 | 76.4% | 1620 | 76.4% | -0.41 | 14.40 | 13.00 | 15.80 | — |
| — | 95.30 | 108.40 | 101.85 | +0.57 | 76.2% | 1625 | 76.2% | -0.43 | 15.65 | 14.40 | 16.90 | — |
| — | 93.10 | 106.70 | 99.90 | +0.56 | 76.0% | 1630 | 76.0% | -0.44 | 15.50 | 13.00 | 18.00 | — |
| — | 86.60 | 101.90 | 94.25 | +0.54 | 75.7% | 1635 | 75.7% | -0.46 | 17.95 | 16.70 | 19.20 | — |
| — | 86.90 | 95.50 | 91.20 | +0.52 | 75.5% | 1640 | 75.5% | -0.48 | 19.20 | 17.60 | 20.80 | — |
| — | 83.00 | 91.40 | 87.20 | +0.51 | 75.3% | 1645 | 75.3% | -0.49 | 20.55 | 19.30 | 21.80 | — |
| — | 78.40 | 86.10 | 82.25 | +0.49 | 75.1% | 1650 | 75.1% | -0.51 | 21.95 | 20.40 | 23.50 | — |
| — | 76.70 | 83.50 | 80.10 | +0.47 | 75.0% | 1655 | 75.0% | -0.53 | 23.35 | 21.80 | 24.90 | — |
| — | 72.40 | 79.60 | 76.00 | +0.46 | 74.8% | 1660 | 74.8% | -0.54 | 25.80 | 23.40 | 28.20 | — |
| — | 68.80 | 81.80 | 75.30 | +0.44 | 74.6% | 1665 | 74.6% | -0.56 | 26.90 | 25.10 | 28.70 | — |
| — | 66.00 | 79.60 | 72.80 | +0.43 | 74.5% | 1670 | 74.5% | -0.58 | 28.55 | 26.80 | 30.30 | — |
| — | 63.30 | 72.60 | 67.95 | +0.41 | 74.3% | 1675 | 74.3% | -0.59 | 30.55 | 28.60 | 32.50 | — |
| — | 55.80 | 72.70 | 64.25 | +0.39 | 74.2% | 1680 | 74.2% | -0.61 | 34.20 | 30.40 | 38.00 | — |
| — | 58.20 | 66.30 | 62.25 | +0.38 | 74.1% | 1685 | 74.1% | -0.62 | 34.45 | 32.40 | 36.50 | — |
| — | 53.90 | 63.40 | 58.65 | +0.36 | 74.0% | 1690 | 74.0% | -0.64 | 36.15 | 34.30 | 38.00 | — |
| — | 52.70 | 60.70 | 56.70 | +0.35 | 73.9% | 1695 | 73.9% | -0.65 | 38.25 | 31.70 | 44.80 | — |
| — | 49.80 | 55.00 | 52.40 | +0.33 | 73.8% | 1700 | 73.8% | -0.67 | 40.75 | 38.50 | 43.00 | — |
| — | 47.40 | 54.90 | 51.15 | +0.32 | 73.7% | 1705 | 73.7% | -0.68 | 42.85 | 36.40 | 49.30 | — |
| — | 43.30 | 52.20 | 47.75 | +0.30 | 73.6% | 1710 | 73.6% | -0.70 | 45.30 | 38.60 | 52.00 | — |
| — | 42.50 | 50.40 | 46.45 | +0.29 | 73.5% | 1715 | 73.5% | -0.71 | 49.35 | 45.30 | 53.40 | — |
| — | 40.00 | 47.80 | 43.90 | +0.28 | 73.5% | 1720 | 73.5% | -0.72 | 53.15 | 48.40 | 57.90 | — |
| — | 37.00 | 45.70 | 41.35 | +0.26 | 73.4% | 1725 | 73.4% | -0.74 | 52.80 | 46.20 | 59.40 | — |
| — | 35.70 | 43.50 | 39.60 | +0.25 | 73.3% | 1730 | 73.3% | -0.75 | 54.95 | 49.90 | 60.00 | — |
| — | 33.60 | 42.30 | 37.95 | +0.24 | 73.3% | 1735 | 73.3% | -0.76 | 59.40 | 52.50 | 66.30 | — |
| — | 31.60 | 39.40 | 35.50 | +0.23 | 73.3% | 1740 | 73.3% | -0.77 | 62.40 | 59.10 | 65.70 | — |
| — | 29.70 | 36.90 | 33.30 | +0.22 | 73.2% | 1745 | 73.2% | -0.78 | 64.70 | 57.60 | 71.80 | — |
| — | 27.90 | 31.80 | 29.85 | +0.20 | 73.2% | 1750 | 73.2% | -0.80 | 68.70 | 60.00 | 77.40 | — |
| — | 26.30 | 33.60 | 29.95 | +0.19 | 73.2% | 1755 | 73.2% | -0.81 | 69.90 | 63.90 | 75.90 | — |
| — | 24.40 | 31.70 | 28.05 | +0.18 | 73.2% | 1760 | 73.2% | -0.82 | 72.05 | 66.40 | 77.70 | — |
| — | 22.90 | 26.40 | 24.65 | +0.17 | 73.2% | 1765 | 73.2% | -0.83 | 80.65 | 75.00 | 86.30 | — |
| — | 22.10 | 29.30 | 25.70 | +0.17 | 73.2% | 1767.5 | 73.2% | -0.83 | 80.15 | 76.70 | 83.60 | — |
| — | 21.70 | 25.50 | 23.60 | +0.16 | 73.2% | 1770 | 73.2% | -0.84 | 82.70 | 78.00 | 87.40 | — |
| — | 21.00 | 24.40 | 22.70 | +0.16 | 73.2% | 1772.5 | 73.2% | -0.84 | 83.70 | 79.80 | 87.60 | — |
| — | 20.00 | 26.00 | 23.00 | +0.16 | 73.2% | 1775 | 73.2% | -0.85 | 85.50 | 81.40 | 89.60 | — |
| — | 19.30 | 25.30 | 22.30 | +0.15 | 73.2% | 1780 | 73.2% | -0.85 | 89.15 | 84.60 | 93.70 | — |
| — | 18.00 | 23.40 | 20.70 | +0.14 | 73.2% | 1785 | 73.2% | -0.86 | 92.95 | 87.80 | 98.10 | — |
| — | 16.80 | 22.10 | 19.45 | +0.13 | 73.3% | 1790 | 73.3% | -0.87 | 96.25 | 91.20 | 101.30 | — |
| — | 15.90 | 19.10 | 17.50 | +0.13 | 73.3% | 1792.5 | 73.3% | -0.88 | 98.35 | 92.90 | 103.80 | — |
| — | 15.70 | 20.80 | 18.25 | +0.12 | 73.3% | 1795 | 73.3% | -0.88 | 100.40 | 92.20 | 108.60 | — |
| — | 14.80 | 20.10 | 17.45 | +0.12 | 73.3% | 1797.5 | 73.3% | -0.88 | 102.25 | 94.10 | 110.40 | — |
| — | 14.60 | 17.30 | 15.95 | +0.12 | 73.3% | 1800 | 73.3% | -0.89 | 103.85 | 98.20 | 109.50 | — |
| — | 13.90 | 19.10 | 16.50 | +0.11 | 73.4% | 1802.5 | 73.4% | -0.89 | 106.90 | 101.00 | 112.80 | — |
| — | 13.60 | 15.70 | 14.65 | +0.11 | 73.4% | 1805 | 73.4% | -0.89 | 108.20 | 100.10 | 116.30 | — |
| — | 13.00 | 15.00 | 14.00 | +0.11 | 73.4% | 1807.5 | 73.4% | -0.90 | 110.30 | 103.60 | 117.00 | — |
| — | 11.80 | 16.90 | 14.35 | +0.10 | 73.4% | 1810 | 73.4% | -0.90 | 110.50 | 104.10 | 116.90 | — |
| — | 12.00 | 16.60 | 14.30 | +0.10 | 73.5% | 1812.5 | 73.5% | -0.90 | 113.40 | 106.10 | 120.70 | — |
| — | 11.90 | 16.10 | 14.00 | +0.10 | 73.5% | 1815 | 73.5% | -0.90 | 116.30 | 108.20 | 124.40 | — |
| — | 11.10 | 13.50 | 12.30 | +0.09 | 73.5% | 1820 | 73.5% | -0.91 | 122.30 | 116.10 | 128.50 | — |
| — | 10.30 | 14.00 | 12.15 | +0.09 | 73.6% | 1825 | 73.6% | -0.92 | 124.60 | 116.50 | 132.70 | — |
| — | 9.50 | 11.80 | 10.65 | +0.08 | 73.7% | 1830 | 73.7% | -0.92 | 128.80 | 120.70 | 136.90 | — |
| — | 8.90 | 11.10 | 10.00 | +0.08 | 73.8% | 1835 | 73.8% | -0.93 | 133.20 | 125.10 | 141.30 | — |
| — | 8.10 | 10.50 | 9.30 | +0.07 | 73.8% | 1840 | 73.8% | -0.93 | 139.35 | 133.20 | 145.50 | — |
| — | 7.50 | 9.80 | 8.65 | +0.07 | 73.9% | 1845 | 73.9% | -0.94 | 142.15 | 133.70 | 150.60 | — |
| — | 6.80 | 9.40 | 8.10 | +0.06 | 74.0% | 1850 | 74.0% | -0.94 | 146.15 | 138.10 | 154.20 | — |
| — | 6.20 | 8.90 | 7.55 | +0.06 | 74.1% | 1855 | 74.1% | -0.94 | 152.55 | 146.40 | 158.70 | — |
| — | 5.60 | 7.40 | 6.50 | +0.06 | 74.2% | 1860 | 74.2% | -0.95 | 155.05 | 147.10 | 163.00 | — |
| — | 5.20 | 7.80 | 6.50 | +0.05 | 74.3% | 1865 | 74.3% | -0.95 | 159.85 | 151.90 | 167.80 | — |
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.