Spot 1645.63
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 165.30 | 176.30 | 170.80 | +0.86 | 40.2% | 1495 | 40.2% | -0.14 | 17.90 | 13.20 | 22.60 | 1 |
| 1 | 161.20 | 172.20 | 166.70 | +0.85 | 40.1% | 1500 | 40.1% | -0.15 | 17.50 | 13.20 | 21.80 | 35 |
| 2 | 157.10 | 168.20 | 162.65 | +0.85 | 40.0% | 1505 | 40.0% | -0.15 | 19.10 | 15.90 | 22.30 | 4 |
| 1 | 153.10 | 164.20 | 158.65 | +0.84 | 39.9% | 1510 | 39.9% | -0.16 | 19.90 | 12.00 | 27.80 | 6 |
| 0 | 149.20 | 160.40 | 154.80 | +0.84 | 39.8% | 1515 | 39.8% | -0.16 | 21.45 | 18.30 | 24.60 | 2 |
| 0 | 145.20 | 156.50 | 150.85 | +0.83 | 39.7% | 1520 | 39.7% | -0.17 | 22.15 | 16.90 | 27.40 | 5 |
| 0 | 141.40 | 152.60 | 147.00 | +0.82 | 39.6% | 1525 | 39.6% | -0.18 | 23.80 | 19.80 | 27.80 | 15 |
| 0 | 137.50 | 148.80 | 143.15 | +0.82 | 39.5% | 1530 | 39.5% | -0.18 | 25.90 | 19.20 | 32.60 | 20 |
| 0 | 133.70 | 145.10 | 139.40 | +0.81 | 39.4% | 1535 | 39.4% | -0.19 | 26.20 | 20.40 | 32.00 | 26 |
| 0 | 129.10 | 147.90 | 138.50 | +0.80 | 39.4% | 1540 | 39.4% | -0.20 | 29.15 | 21.60 | 36.70 | 47 |
| 0 | 126.30 | 137.70 | 132.00 | +0.79 | 39.3% | 1545 | 39.3% | -0.21 | 29.55 | 21.90 | 37.20 | 18 |
| 0 | 122.00 | 134.10 | 128.05 | +0.79 | 39.2% | 1550 | 39.2% | -0.21 | 31.40 | 24.40 | 38.40 | 16 |
| 0 | 118.50 | 130.60 | 124.55 | +0.78 | 39.2% | 1555 | 39.2% | -0.22 | 31.80 | 25.80 | 37.80 | 19 |
| 1 | 115.00 | 127.10 | 121.05 | +0.77 | 39.1% | 1560 | 39.1% | -0.23 | 33.45 | 27.90 | 39.00 | 18 |
| 1 | 112.00 | 123.60 | 117.80 | +0.76 | 39.0% | 1565 | 39.0% | -0.24 | 35.95 | 28.90 | 43.00 | 17 |
| 0 | 108.80 | 124.50 | 116.65 | +0.76 | 39.0% | 1570 | 39.0% | -0.25 | 37.45 | 30.60 | 44.30 | 16 |
| 0 | 104.40 | 123.90 | 114.15 | +0.75 | 38.9% | 1575 | 38.9% | -0.25 | 37.55 | 28.00 | 47.10 | 2 |
| 0 | 104.50 | 117.90 | 111.20 | +0.74 | 38.9% | 1580 | 38.9% | -0.26 | 39.05 | 30.80 | 47.30 | 12 |
| 0 | 98.50 | 113.50 | 106.00 | +0.73 | 38.8% | 1585 | 38.8% | -0.27 | 42.70 | 35.70 | 49.70 | 5 |
| 8 | 96.70 | 111.50 | 104.10 | +0.72 | 38.8% | 1590 | 38.8% | -0.28 | 43.25 | 37.50 | 49.00 | 75 |
| 0 | 93.40 | 107.30 | 100.35 | +0.71 | 38.7% | 1595 | 38.7% | -0.29 | 45.25 | 39.50 | 51.00 | 13 |
| 31 | 89.30 | 101.20 | 95.25 | +0.70 | 38.7% | 1600 | 38.7% | -0.30 | 45.75 | 41.50 | 50.00 | 124 |
| 0 | 86.00 | 100.70 | 93.35 | +0.69 | 38.7% | 1605 | — | — | 50.50 | 43.80 | 57.20 | — |
| — | 85.60 | 95.40 | 90.50 | +0.68 | 38.7% | 1610 | — | — | 51.05 | 45.60 | 56.50 | — |
| — | 81.80 | 95.20 | 88.50 | +0.67 | 38.6% | 1615 | 38.6% | -0.33 | 53.50 | 47.70 | 59.30 | 9 |
| — | 78.80 | 91.00 | 84.90 | — | — | 1620 | 38.6% | -0.34 | 56.15 | 49.90 | 62.40 | — |
| 0 | 75.70 | 86.70 | 81.20 | +0.65 | 38.6% | 1625 | — | — | 59.15 | 52.20 | 66.10 | 10 |
| 0 | 73.80 | 84.70 | 79.25 | — | — | 1630 | — | — | 61.45 | 54.50 | 68.40 | 1 |
| 0 | 71.00 | 82.00 | 76.50 | — | — | 1635 | 38.6% | -0.37 | 63.55 | 56.90 | 70.20 | — |
| — | 67.40 | 82.20 | 74.80 | +0.62 | 38.5% | 1640 | 38.5% | -0.38 | 65.80 | 59.40 | 72.20 | — |
| — | 64.00 | 78.90 | 71.45 | +0.61 | 38.5% | 1645 | 38.5% | -0.39 | 67.75 | 61.90 | 73.60 | — |
| — | 63.50 | 77.20 | 70.35 | +0.60 | 38.5% | 1650 | 38.5% | -0.40 | 71.35 | 64.50 | 78.20 | — |
| — | 60.00 | 72.60 | 66.30 | +0.59 | 38.5% | 1655 | — | — | 73.00 | 67.10 | 78.90 | — |
| — | 58.70 | 72.20 | 65.45 | +0.58 | 38.5% | 1660 | 38.5% | -0.42 | 76.95 | 69.80 | 84.10 | — |
| — | 54.80 | 70.40 | 62.60 | +0.57 | 38.5% | 1665 | 38.5% | -0.43 | 78.50 | 72.50 | 84.50 | — |
| — | 54.80 | 66.70 | 60.75 | +0.56 | 38.5% | 1670 | 38.5% | -0.44 | 81.35 | 75.40 | 87.30 | — |
| — | 51.50 | 66.10 | 58.80 | +0.55 | 38.6% | 1675 | 38.6% | -0.45 | 84.15 | 76.00 | 92.30 | — |
| 1 | 49.60 | 62.70 | 56.15 | +0.54 | 38.6% | 1680 | 38.6% | -0.46 | 87.00 | 81.20 | 92.80 | 2 |
| 0 | 47.10 | 60.50 | 53.80 | +0.53 | 38.6% | 1685 | 38.6% | -0.48 | 90.60 | 84.80 | 96.40 | 1 |
| 1 | 44.00 | 58.10 | 51.05 | +0.52 | 38.6% | 1690 | 38.6% | -0.49 | 92.45 | 83.30 | 101.60 | 4 |
| 3 | 43.20 | 58.30 | 50.75 | +0.51 | 38.6% | 1695 | 38.6% | -0.50 | 97.50 | 90.40 | 104.60 | 8 |
| 35 | 40.60 | 55.40 | 48.00 | +0.50 | 38.7% | 1700 | 38.7% | -0.51 | 99.70 | 94.00 | 105.40 | 23 |
| 4 | 39.70 | 54.80 | 47.25 | +0.49 | 38.7% | 1705 | 38.7% | -0.52 | 102.65 | 97.20 | 108.10 | 1 |
| 3 | 38.30 | 53.10 | 45.70 | +0.47 | 38.7% | 1710 | 38.7% | -0.53 | 106.05 | 100.60 | 111.50 | 1 |
| 5 | 36.80 | 51.30 | 44.05 | +0.46 | 38.8% | 1715 | 38.8% | -0.54 | 109.45 | 103.90 | 115.00 | 1 |
| 2 | 34.90 | 49.50 | 42.20 | +0.45 | 38.8% | 1720 | 38.8% | -0.55 | 113.30 | 107.40 | 119.20 | 6 |
| 2 | 35.60 | 44.60 | 40.10 | +0.44 | 38.8% | 1725 | 38.8% | -0.56 | 116.40 | 110.90 | 121.90 | 1 |
| 2 | 30.30 | 46.30 | 38.30 | +0.43 | 38.9% | 1730 | 38.9% | -0.57 | 120.85 | 114.50 | 127.20 | 0 |
| 3 | 31.50 | 42.90 | 37.20 | +0.42 | 38.9% | 1735 | 38.9% | -0.58 | 124.45 | 118.10 | 130.80 | 0 |
| 12 | 30.10 | 43.80 | 36.95 | +0.41 | 39.0% | 1740 | 39.0% | -0.59 | 125.50 | 116.60 | 134.40 | 6 |
| 1 | 28.00 | 42.80 | 35.40 | +0.40 | 39.0% | 1745 | — | — | 130.25 | 125.50 | 135.00 | 11 |
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.