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 | |
| — | 190.40 | 206.40 | 198.40 | +0.76 | 69.2% | 1530 | 69.2% | -0.24 | 15.35 | 14.10 | 16.60 | — |
| — | 186.30 | 202.20 | 194.25 | +0.75 | 69.0% | 1535 | 69.0% | -0.25 | 16.15 | 14.90 | 17.40 | — |
| — | 182.30 | 198.00 | 190.15 | +0.74 | 68.9% | 1540 | 68.9% | -0.26 | 16.95 | 15.70 | 18.20 | — |
| — | 177.70 | 193.80 | 185.75 | +0.73 | 68.7% | 1545 | 68.7% | -0.27 | 17.70 | 16.40 | 19.00 | — |
| — | 173.40 | 189.70 | 181.55 | +0.72 | 68.5% | 1550 | 68.5% | -0.28 | 18.70 | 17.30 | 20.10 | — |
| — | 169.40 | 185.60 | 177.50 | +0.71 | 68.4% | 1555 | 68.4% | -0.29 | 19.55 | 18.20 | 20.90 | — |
| — | 165.30 | 181.50 | 173.40 | +0.70 | 68.2% | 1560 | 68.2% | -0.30 | 20.45 | 19.10 | 21.80 | — |
| — | 161.30 | 177.50 | 169.40 | +0.69 | 68.0% | 1565 | 68.0% | -0.31 | 20.60 | 18.40 | 22.80 | — |
| — | 159.30 | 175.50 | 167.40 | +0.69 | 68.0% | 1567.5 | 68.0% | -0.31 | 22.55 | 16.40 | 28.70 | — |
| — | 157.30 | 173.50 | 165.40 | +0.68 | 67.9% | 1570 | 67.9% | -0.32 | 22.50 | 21.20 | 23.80 | — |
| — | 158.90 | 171.40 | 165.15 | +0.68 | 67.8% | 1572.5 | 67.8% | -0.32 | 24.35 | 19.70 | 29.00 | — |
| — | 153.30 | 169.60 | 161.45 | +0.67 | 67.7% | 1575 | 67.7% | -0.33 | 23.95 | 22.20 | 25.70 | — |
| — | 151.40 | 167.60 | 159.50 | +0.67 | 67.6% | 1577.5 | 67.6% | -0.33 | 24.25 | 20.50 | 28.00 | — |
| — | 149.50 | 165.70 | 157.60 | +0.66 | 67.6% | 1580 | 67.6% | -0.34 | 24.65 | 23.20 | 26.10 | — |
| — | 147.70 | 163.70 | 155.70 | +0.66 | 67.5% | 1582.5 | 67.5% | -0.35 | 26.30 | 21.40 | 31.20 | — |
| — | 145.60 | 161.80 | 153.70 | +0.65 | 67.4% | 1585 | 67.4% | -0.35 | 29.50 | 24.40 | 34.60 | — |
| — | 144.00 | 159.90 | 151.95 | +0.65 | 67.4% | 1587.5 | 67.4% | -0.36 | 26.50 | 25.00 | 28.00 | — |
| — | 143.10 | 155.80 | 149.45 | +0.64 | 67.3% | 1590 | 67.3% | -0.36 | 29.65 | 25.40 | 33.90 | — |
| — | 140.10 | 156.10 | 148.10 | +0.63 | 67.2% | 1592.5 | 67.2% | -0.37 | 28.30 | 25.10 | 31.50 | — |
| — | 138.90 | 154.20 | 146.55 | +0.63 | 67.2% | 1595 | 67.2% | -0.37 | 28.75 | 27.10 | 30.40 | — |
| — | 138.10 | 152.40 | 145.25 | +0.62 | 67.1% | 1597.5 | 67.1% | -0.38 | 28.60 | 25.10 | 32.10 | — |
| — | 134.50 | 150.50 | 142.50 | +0.62 | 67.0% | 1600 | 67.0% | -0.38 | 29.60 | 28.20 | 31.00 | — |
| — | 133.00 | 146.60 | 139.80 | +0.61 | 66.9% | 1605 | 66.9% | -0.39 | 31.20 | 29.70 | 32.70 | — |
| — | 130.50 | 143.20 | 136.85 | +0.60 | 66.8% | 1610 | 66.8% | -0.40 | 32.05 | 29.80 | 34.30 | — |
| — | 125.50 | 136.10 | 130.80 | +0.59 | 66.6% | 1615 | 66.6% | -0.41 | 32.40 | 29.40 | 35.40 | — |
| — | 124.30 | 132.30 | 128.30 | +0.58 | 66.5% | 1620 | 66.5% | -0.43 | 35.45 | 33.80 | 37.10 | — |
| — | 119.10 | 134.00 | 126.55 | +0.56 | 66.4% | 1625 | 66.4% | -0.44 | 36.85 | 35.40 | 38.30 | — |
| — | 117.00 | 125.00 | 121.00 | +0.55 | 66.3% | 1630 | 66.3% | -0.45 | 40.50 | 36.90 | 44.10 | — |
| — | 113.80 | 127.60 | 120.70 | +0.54 | 66.2% | 1635 | 66.2% | -0.46 | 38.35 | 35.10 | 41.60 | — |
| — | 106.10 | 124.00 | 115.05 | +0.53 | 66.1% | 1640 | 66.1% | -0.47 | 39.90 | 36.50 | 43.30 | — |
| — | 107.00 | 120.00 | 113.50 | +0.52 | 66.0% | 1645 | 66.0% | -0.48 | 44.60 | 38.70 | 50.50 | — |
| — | 104.10 | 117.50 | 110.80 | +0.51 | 65.9% | 1650 | 65.9% | -0.49 | 43.45 | 39.90 | 47.00 | — |
| — | 99.10 | 114.00 | 106.55 | +0.50 | 65.8% | 1655 | 65.8% | -0.50 | 47.85 | 41.40 | 54.30 | — |
| — | 97.30 | 110.90 | 104.10 | +0.49 | 65.7% | 1660 | 65.7% | -0.51 | 48.00 | 44.10 | 51.90 | — |
| — | 95.90 | 106.80 | 101.35 | +0.48 | 65.6% | 1665 | 65.6% | -0.52 | 52.50 | 47.70 | 57.30 | — |
| — | 93.10 | 101.50 | 97.30 | +0.47 | 65.5% | 1670 | 65.5% | -0.54 | 53.25 | 47.10 | 59.40 | — |
| — | 90.40 | 98.60 | 94.50 | +0.45 | 65.4% | 1675 | 65.4% | -0.55 | 55.75 | 49.50 | 62.00 | — |
| — | 85.80 | 97.50 | 91.65 | +0.44 | 65.3% | 1680 | 65.3% | -0.56 | 56.75 | 49.40 | 64.10 | — |
| — | 80.20 | 92.90 | 86.55 | +0.43 | 65.2% | 1685 | 65.2% | -0.57 | 58.95 | 51.70 | 66.20 | — |
| — | 77.50 | 90.30 | 83.90 | +0.42 | 65.2% | 1690 | 65.2% | -0.58 | 61.85 | 55.50 | 68.20 | — |
| — | 79.70 | 87.70 | 83.70 | +0.41 | 65.1% | 1695 | 65.1% | -0.59 | 64.40 | 57.90 | 70.90 | — |
| — | 77.00 | 84.80 | 80.90 | +0.40 | 65.0% | 1700 | 65.0% | -0.60 | 65.90 | 58.50 | 73.30 | — |
| — | 74.60 | 82.30 | 78.45 | +0.39 | 65.0% | 1705 | 65.0% | -0.61 | 69.65 | 63.50 | 75.80 | — |
| — | 69.60 | 80.00 | 74.80 | +0.38 | 64.9% | 1710 | 64.9% | -0.62 | 70.55 | 63.90 | 77.20 | — |
| — | 66.00 | 77.50 | 71.75 | +0.37 | 64.8% | 1715 | 64.8% | -0.63 | 74.45 | 66.50 | 82.40 | — |
| — | 61.90 | 76.70 | 69.30 | +0.36 | 64.8% | 1720 | 64.8% | -0.64 | 77.50 | 70.60 | 84.40 | — |
| — | 60.70 | 75.00 | 67.85 | +0.35 | 64.7% | 1725 | 64.7% | -0.65 | 79.20 | 72.50 | 85.90 | — |
| — | 62.70 | 71.50 | 67.10 | — | — | 1730 | — | — | 82.45 | 75.30 | 89.60 | — |
| — | 60.30 | 69.60 | 64.95 | — | — | 1735 | — | — | 85.40 | 77.10 | 93.70 | — |
| — | 55.50 | 65.70 | 60.60 | — | — | 1740 | — | — | 89.05 | 82.20 | 95.90 | — |
| — | 56.30 | 64.80 | 60.55 | — | — | 1745 | — | — | 89.75 | 82.30 | 97.20 | — |
| — | 54.20 | 63.30 | 58.75 | — | — | 1750 | — | — | 94.65 | 87.30 | 102.00 | — |
| — | 52.20 | 59.90 | 56.05 | — | — | 1755 | — | — | 97.70 | 92.20 | 103.20 | — |
| — | 50.20 | 58.00 | 54.10 | — | — | 1760 | — | — | 100.30 | 93.00 | 107.60 | — |
| — | 48.50 | 56.10 | 52.30 | — | — | 1765 | — | — | 103.60 | 98.40 | 108.80 | — |
| — | 47.60 | 55.60 | 51.60 | — | — | 1767.5 | — | — | 105.05 | 98.10 | 112.00 | — |
| — | 46.60 | 54.00 | 50.30 | — | — | 1770 | — | — | 106.00 | 97.50 | 114.50 | — |
| — | 45.80 | 53.00 | 49.40 | — | — | 1772.5 | — | — | 108.50 | 101.00 | 116.00 | — |
| — | 44.90 | 52.00 | 48.45 | — | — | 1775 | — | — | 108.40 | 100.70 | 116.10 | — |
| — | 43.20 | 50.40 | 46.80 | — | — | 1780 | 64.2% | -0.75 | 112.40 | 104.00 | 120.80 | — |
| — | 41.50 | 49.90 | 45.70 | +0.24 | 64.2% | 1785 | 64.2% | -0.76 | 116.40 | 108.80 | 124.00 | — |
| — | 39.90 | 47.50 | 43.70 | +0.23 | 64.2% | 1790 | 64.2% | -0.77 | 119.45 | 112.90 | 126.00 | — |
| — | 39.10 | 46.70 | 42.90 | +0.23 | 64.2% | 1792.5 | 64.2% | -0.77 | 123.05 | 117.30 | 128.80 | — |
| — | 38.30 | 45.80 | 42.05 | +0.23 | 64.2% | 1795 | 64.2% | -0.78 | 125.15 | 118.90 | 131.40 | — |
| — | 37.70 | 45.20 | 41.45 | +0.22 | 64.1% | 1797.5 | 64.1% | -0.78 | 121.70 | 115.90 | 127.50 | — |
| — | 37.10 | 44.00 | 40.55 | +0.22 | 64.1% | 1800 | 64.1% | -0.78 | 127.05 | 119.40 | 134.70 | — |
| — | 35.50 | 42.50 | 39.00 | +0.21 | 64.1% | 1805 | 64.1% | -0.79 | 130.30 | 122.60 | 138.00 | — |
| — | 34.30 | 38.00 | 36.15 | +0.21 | 64.1% | 1810 | 64.1% | -0.80 | 133.25 | 129.40 | 137.10 | — |
| — | 32.90 | 39.40 | 36.15 | +0.20 | 64.1% | 1815 | 64.1% | -0.81 | 136.95 | 128.00 | 145.90 | — |
| — | 31.50 | 38.10 | 34.80 | +0.19 | 64.0% | 1820 | 64.0% | -0.81 | 140.50 | 136.10 | 144.90 | — |
| — | 30.20 | 37.90 | 34.05 | +0.18 | 64.0% | 1825 | 64.0% | -0.82 | 145.65 | 139.30 | 152.00 | — |
| — | 28.60 | 35.00 | 31.80 | +0.18 | 64.0% | 1830 | 64.0% | -0.83 | 149.40 | 143.00 | 155.80 | — |
| — | 27.60 | 34.90 | 31.25 | +0.17 | 64.0% | 1835 | 64.0% | -0.83 | 151.95 | 146.60 | 157.30 | — |
| — | 26.60 | 32.40 | 29.50 | +0.16 | 64.0% | 1840 | 64.0% | -0.84 | 153.25 | 146.00 | 160.50 | — |
| — | 25.20 | 31.70 | 28.45 | +0.16 | 63.9% | 1845 | 63.9% | -0.84 | 159.50 | 153.80 | 165.20 | — |
| — | 24.00 | 29.90 | 26.95 | +0.15 | 63.9% | 1850 | 63.9% | -0.85 | 163.00 | 154.80 | 171.20 | — |
| — | 23.30 | 30.10 | 26.70 | +0.15 | 63.9% | 1855 | 63.9% | -0.86 | 168.10 | 161.10 | 175.10 | — |
| — | 22.20 | 27.50 | 24.85 | +0.14 | 63.9% | 1860 | 63.9% | -0.86 | 170.95 | 162.80 | 179.10 | — |
| — | 21.20 | 24.30 | 22.75 | +0.14 | 63.9% | 1865 | 63.9% | -0.87 | 174.95 | 166.80 | 183.10 | — |
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.