Spot 1714.74
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.20 | 162.80 | 158.50 | +0.78 | 41.0% | 1585 | 41.0% | -0.22 | 24.55 | 18.70 | 30.40 | — |
| — | 150.10 | 161.60 | 155.85 | +0.77 | 40.9% | 1590 | 40.9% | -0.23 | 24.55 | 20.00 | 29.10 | — |
| — | 144.90 | 158.40 | 151.65 | +0.77 | 40.9% | 1595 | 40.9% | -0.23 | 26.10 | 21.40 | 30.80 | — |
| — | 142.60 | 154.30 | 148.45 | +0.76 | 40.8% | 1600 | 40.8% | -0.24 | 27.35 | 22.50 | 32.20 | — |
| — | 138.60 | 151.00 | 144.80 | +0.75 | 40.7% | 1605 | 40.7% | -0.25 | 30.50 | 25.40 | 35.60 | — |
| — | 134.00 | 148.90 | 141.45 | +0.74 | 40.6% | 1610 | 40.6% | -0.26 | 31.05 | 25.10 | 37.00 | — |
| — | 132.00 | 143.70 | 137.85 | +0.73 | 40.6% | 1615 | 40.6% | -0.27 | 32.95 | 27.50 | 38.40 | — |
| — | 128.50 | 140.20 | 134.35 | +0.72 | 40.5% | 1620 | 40.5% | -0.28 | 32.95 | 26.00 | 39.90 | — |
| — | 125.00 | 136.80 | 130.90 | +0.71 | 40.4% | 1625 | 40.4% | -0.29 | 34.00 | 26.60 | 41.40 | — |
| — | 121.60 | 133.40 | 127.50 | +0.71 | 40.4% | 1630 | 40.4% | -0.30 | 35.50 | 28.00 | 43.00 | — |
| — | 118.30 | 130.00 | 124.15 | +0.69 | 40.3% | 1635 | 40.3% | -0.31 | 39.50 | 34.40 | 44.60 | — |
| — | 115.00 | 127.40 | 121.20 | +0.69 | 40.3% | 1640 | 40.3% | -0.32 | 40.35 | 34.30 | 46.40 | — |
| — | 111.70 | 123.50 | 117.60 | +0.68 | 40.2% | 1645 | 40.2% | -0.33 | 42.10 | 36.00 | 48.20 | — |
| — | 108.50 | 120.30 | 114.40 | +0.67 | 40.2% | 1650 | 40.2% | -0.33 | 44.90 | 40.00 | 49.80 | — |
| — | 105.40 | 117.10 | 111.25 | +0.66 | 40.1% | 1655 | 40.1% | -0.34 | 46.25 | 40.70 | 51.80 | — |
| — | 102.30 | 112.10 | 107.20 | +0.65 | 40.1% | 1660 | 40.1% | -0.35 | 48.05 | 41.80 | 54.30 | — |
| — | 99.30 | 109.80 | 104.55 | +0.64 | 40.0% | 1665 | 40.0% | -0.36 | 48.90 | 42.00 | 55.80 | — |
| — | 96.10 | 108.50 | 102.30 | +0.63 | 40.0% | 1670 | 40.0% | -0.37 | 52.20 | 46.90 | 57.50 | — |
| — | 93.40 | 106.50 | 99.95 | +0.62 | 39.9% | 1675 | 39.9% | -0.39 | 53.75 | 47.50 | 60.00 | — |
| — | 90.60 | 102.60 | 96.60 | +0.61 | 39.9% | 1680 | 39.9% | -0.40 | 55.95 | 49.80 | 62.10 | — |
| — | 87.80 | 99.50 | 93.65 | +0.60 | 39.9% | 1685 | 39.9% | -0.41 | 57.60 | 50.00 | 65.20 | — |
| — | 84.70 | 96.60 | 90.65 | +0.59 | 39.8% | 1690 | 39.8% | -0.42 | 59.55 | 54.10 | 65.00 | — |
| — | 82.00 | 93.80 | 87.90 | +0.58 | 39.8% | 1695 | 39.8% | -0.43 | 63.05 | 57.20 | 68.90 | — |
| — | 79.40 | 89.30 | 84.35 | +0.56 | 39.8% | 1700 | 39.8% | -0.44 | 65.90 | 60.60 | 71.20 | — |
| — | 76.80 | 89.20 | 83.00 | +0.55 | 39.8% | 1705 | 39.8% | -0.45 | 67.40 | 61.30 | 73.50 | — |
| — | 74.30 | 87.30 | 80.80 | +0.54 | 39.7% | 1710 | 39.7% | -0.46 | 70.00 | 63.80 | 76.20 | — |
| — | 71.90 | 81.90 | 76.90 | +0.53 | 39.7% | 1715 | 39.7% | -0.47 | 72.55 | 66.40 | 78.70 | — |
| — | 68.00 | 82.10 | 75.05 | +0.52 | 39.7% | 1720 | 39.7% | -0.48 | 76.60 | 70.80 | 82.40 | — |
| — | 67.20 | 80.70 | 73.95 | +0.51 | 39.7% | 1725 | 39.7% | -0.49 | 77.75 | 71.50 | 84.00 | — |
| — | 64.90 | 77.20 | 71.05 | +0.50 | 39.7% | 1730 | 39.7% | -0.50 | 79.45 | 72.20 | 86.70 | — |
| — | 62.70 | 74.90 | 68.80 | +0.49 | 39.7% | 1735 | 39.7% | -0.51 | 82.75 | 76.00 | 89.50 | — |
| — | 60.50 | 72.70 | 66.60 | +0.48 | 39.7% | 1740 | 39.7% | -0.52 | 85.95 | 79.60 | 92.30 | — |
| — | 58.30 | 70.60 | 64.45 | +0.47 | 39.7% | 1745 | 39.7% | -0.53 | 88.60 | 82.00 | 95.20 | — |
| — | 56.20 | 68.70 | 62.45 | +0.46 | 39.7% | 1750 | 39.7% | -0.54 | 91.80 | 85.50 | 98.10 | — |
| — | 53.90 | 66.20 | 60.05 | +0.45 | 39.7% | 1755 | 39.7% | -0.56 | 94.85 | 88.50 | 101.20 | — |
| — | 52.60 | 64.50 | 58.55 | +0.44 | 39.7% | 1760 | 39.7% | -0.57 | 98.10 | 92.00 | 104.20 | — |
| — | 50.10 | 62.80 | 56.45 | +0.43 | 39.7% | 1765 | 39.7% | -0.57 | 100.85 | 94.40 | 107.30 | — |
| — | 49.20 | 60.70 | 54.95 | +0.42 | 39.7% | 1770 | 39.7% | -0.58 | 104.05 | 97.70 | 110.40 | — |
| — | 46.40 | 59.10 | 52.75 | +0.41 | 39.7% | 1775 | 39.7% | -0.60 | 107.20 | 100.80 | 113.60 | — |
| — | 45.50 | 57.10 | 51.30 | +0.40 | 39.7% | 1780 | 39.7% | -0.61 | 110.30 | 104.00 | 116.60 | — |
| — | 42.80 | 55.40 | 49.10 | +0.39 | 39.7% | 1785 | 39.7% | -0.62 | 112.80 | 106.00 | 119.60 | — |
| — | 42.50 | 53.90 | 48.20 | +0.38 | 39.8% | 1790 | 39.8% | -0.63 | 116.95 | 110.90 | 123.00 | 0 |
| — | 38.20 | 51.90 | 45.05 | +0.37 | 39.8% | 1795 | 39.8% | -0.63 | 120.20 | 114.00 | 126.40 | — |
| — | 37.70 | 50.40 | 44.05 | +0.36 | 39.8% | 1800 | 39.8% | -0.64 | 124.95 | 120.10 | 129.80 | — |
| — | 36.20 | 48.80 | 42.50 | +0.35 | 39.8% | 1805 | 39.8% | -0.65 | 127.60 | 122.00 | 133.20 | — |
| — | 34.60 | 47.30 | 40.95 | +0.34 | 39.9% | 1810 | 39.9% | -0.66 | 130.65 | 124.60 | 136.70 | — |
| — | 33.20 | 45.80 | 39.50 | +0.33 | 39.9% | 1815 | 39.9% | -0.67 | 134.15 | 128.00 | 140.30 | — |
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.