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 | |
| — | 128.50 | 137.00 | 132.75 | — | — | 1585 | — | — | — | — | 3.40 | — |
| — | 123.80 | 135.10 | 129.45 | — | — | 1590 | 40.7% | -0.08 | 2.05 | 0.20 | 3.90 | — |
| — | 119.20 | 130.40 | 124.80 | +0.91 | 40.6% | 1595 | 40.6% | -0.09 | 3.33 | 2.05 | 4.60 | — |
| — | 114.90 | 123.50 | 119.20 | +0.90 | 40.4% | 1600 | 40.4% | -0.10 | 4.15 | 3.60 | 4.70 | — |
| — | 110.60 | 121.30 | 115.95 | +0.89 | 40.2% | 1605 | 40.2% | -0.11 | 6.38 | 0.25 | 12.50 | — |
| — | 105.80 | 115.90 | 110.85 | +0.88 | 40.0% | 1610 | 40.0% | -0.12 | 3.80 | 1.60 | 6.00 | — |
| — | 101.40 | 111.50 | 106.45 | +0.87 | 39.9% | 1615 | 39.9% | -0.13 | 5.90 | 4.40 | 7.40 | — |
| — | 97.00 | 108.10 | 102.55 | +0.86 | 39.7% | 1620 | 39.7% | -0.14 | 5.17 | 2.35 | 8.00 | — |
| — | 92.80 | 103.80 | 98.30 | +0.85 | 39.6% | 1625 | 39.6% | -0.15 | 8.05 | 4.40 | 11.70 | — |
| — | 88.50 | 98.70 | 93.60 | +0.83 | 39.5% | 1630 | 39.5% | -0.17 | 7.50 | 4.20 | 10.80 | — |
| — | 84.40 | 94.10 | 89.25 | +0.82 | 39.3% | 1635 | 39.3% | -0.18 | 9.40 | 4.10 | 14.70 | — |
| — | 80.30 | 91.00 | 85.65 | +0.81 | 39.2% | 1640 | 39.2% | -0.19 | 7.85 | 5.20 | 10.50 | — |
| — | 76.40 | 84.90 | 80.65 | +0.79 | 39.1% | 1645 | 39.1% | -0.21 | 10.50 | 5.00 | 16.00 | — |
| 17 | 72.50 | 81.80 | 77.15 | +0.78 | 39.0% | 1650 | 39.0% | -0.23 | 11.80 | 10.20 | 13.40 | 77 |
| — | 68.80 | 78.70 | 73.75 | +0.76 | 38.9% | 1655 | 38.9% | -0.24 | 13.65 | 8.90 | 18.40 | — |
| — | 65.30 | 75.70 | 70.50 | +0.74 | 38.8% | 1660 | 38.8% | -0.26 | 14.25 | 8.70 | 19.80 | — |
| — | 63.30 | 74.30 | 68.80 | +0.73 | 38.8% | 1662.5 | 38.8% | -0.27 | 14.95 | 9.30 | 20.60 | — |
| — | 61.60 | 71.70 | 66.65 | +0.72 | 38.7% | 1665 | 38.7% | -0.28 | 16.40 | 11.50 | 21.30 | — |
| — | 59.90 | 70.90 | 65.40 | +0.71 | 38.7% | 1667.5 | 38.7% | -0.29 | 16.45 | 10.90 | 22.00 | — |
| — | 58.20 | 69.20 | 63.70 | +0.70 | 38.7% | 1670 | 38.7% | -0.30 | 17.30 | 11.60 | 23.00 | — |
| — | 56.50 | 66.40 | 61.45 | +0.70 | 38.6% | 1672.5 | 38.6% | -0.31 | 18.95 | 14.00 | 23.90 | — |
| — | 55.20 | 65.90 | 60.55 | +0.69 | 38.6% | 1675 | 38.6% | -0.32 | 19.05 | 13.30 | 24.80 | — |
| — | 53.20 | 61.50 | 57.35 | +0.68 | 38.5% | 1677.5 | 38.5% | -0.32 | 19.95 | 14.20 | 25.70 | — |
| — | 51.60 | 62.40 | 57.00 | +0.67 | 38.5% | 1680 | 38.5% | -0.33 | 20.90 | 15.20 | 26.60 | — |
| — | 50.00 | 61.00 | 55.50 | +0.66 | 38.5% | 1682.5 | 38.5% | -0.34 | 23.00 | 18.50 | 27.50 | — |
| — | 48.50 | 58.20 | 53.35 | +0.65 | 38.4% | 1685 | 38.4% | -0.36 | 22.60 | 17.60 | 27.60 | — |
| — | 45.70 | 56.60 | 51.15 | +0.62 | 38.4% | 1690 | 38.4% | -0.38 | 24.75 | 19.00 | 30.50 | — |
| — | 42.50 | 52.50 | 47.50 | +0.60 | 38.3% | 1695 | 38.3% | -0.40 | 26.25 | 19.90 | 32.60 | — |
| — | 39.50 | 48.00 | 43.75 | +0.58 | 38.3% | 1700 | 38.3% | -0.42 | 29.80 | 24.80 | 34.80 | — |
| — | 36.90 | 45.80 | 41.35 | +0.56 | 38.2% | 1705 | 38.2% | -0.44 | 31.15 | 25.30 | 37.00 | — |
| — | 34.20 | 45.70 | 39.95 | +0.54 | 38.2% | 1710 | 38.2% | -0.46 | 33.65 | 27.90 | 39.40 | — |
| — | 31.70 | 40.70 | 36.20 | +0.52 | 38.1% | 1715 | 38.1% | -0.48 | 36.85 | 31.80 | 41.90 | — |
| — | 29.30 | 40.70 | 35.00 | +0.49 | 38.1% | 1720 | 38.1% | -0.51 | 38.20 | 32.70 | 43.70 | — |
| — | 27.80 | 40.00 | 33.90 | +0.47 | 38.1% | 1725 | 38.1% | -0.53 | 41.35 | 35.70 | 47.00 | — |
| — | 26.10 | 33.50 | 29.80 | +0.46 | 38.1% | 1727.5 | 38.1% | -0.54 | 42.75 | 37.10 | 48.40 | — |
| — | 24.90 | 33.70 | 29.30 | +0.45 | 38.0% | 1730 | 38.0% | -0.55 | 44.40 | 39.00 | 49.80 | — |
| — | 23.80 | 35.70 | 29.75 | +0.44 | 38.0% | 1732.5 | 38.0% | -0.56 | 45.55 | 40.00 | 51.10 | — |
| — | 23.10 | 31.00 | 27.05 | +0.43 | 38.0% | 1735 | 38.0% | -0.57 | 47.95 | 43.30 | 52.60 | — |
| — | 21.90 | 32.90 | 27.40 | +0.42 | 38.0% | 1737.5 | 38.0% | -0.58 | 47.75 | 45.50 | 50.00 | — |
| — | 20.90 | 34.00 | 27.45 | +0.41 | 38.0% | 1740 | 38.0% | -0.59 | 50.10 | 44.70 | 55.50 | — |
| — | 20.00 | 29.10 | 24.55 | +0.40 | 38.0% | 1742.5 | 38.0% | -0.60 | 51.60 | 46.30 | 56.90 | — |
| — | 19.00 | 29.80 | 24.40 | +0.39 | 38.0% | 1745 | 38.0% | -0.62 | 54.05 | 49.60 | 58.50 | — |
| — | 18.20 | 27.50 | 22.85 | +0.38 | 38.0% | 1747.5 | 38.0% | -0.63 | 54.80 | 49.50 | 60.10 | — |
| — | 20.70 | 24.00 | 22.35 | +0.37 | 38.0% | 1750 | 38.0% | -0.64 | 56.40 | 51.10 | 61.70 | — |
| — | 16.50 | 29.80 | 23.15 | +0.36 | 38.0% | 1752.5 | 38.0% | -0.65 | 59.00 | 54.40 | 63.60 | — |
| — | 15.80 | 26.60 | 21.20 | — | — | 1755 | 38.0% | -0.66 | 59.50 | 54.30 | 64.70 | — |
| — | 14.10 | 24.10 | 19.10 | +0.32 | 38.1% | 1760 | 38.0% | -0.68 | 63.40 | 58.20 | 68.60 | — |
| — | 12.70 | 22.40 | 17.55 | +0.31 | 38.0% | 1765 | 38.0% | -0.70 | 67.55 | 62.80 | 72.30 | — |
| — | 11.40 | 22.10 | 16.75 | +0.29 | 38.0% | 1770 | 38.0% | -0.72 | 70.30 | 65.20 | 75.40 | — |
| — | 11.20 | 20.80 | 16.00 | +0.27 | 38.1% | 1775 | 38.1% | -0.73 | 74.60 | 69.50 | 79.70 | — |
| — | 10.10 | 15.00 | 12.55 | +0.25 | 38.1% | 1780 | 38.1% | -0.75 | 77.25 | 72.60 | 81.90 | — |
| — | 7.80 | 18.60 | 13.20 | +0.24 | 38.1% | 1785 | 38.1% | -0.77 | 81.95 | 76.50 | 87.40 | — |
| — | 6.90 | 13.00 | 9.95 | +0.22 | 38.2% | 1790 | 38.2% | -0.78 | 85.90 | 80.50 | 91.30 | — |
| — | 7.10 | 15.10 | 11.10 | +0.21 | 38.2% | 1795 | 38.2% | -0.80 | 89.95 | 84.50 | 95.40 | — |
| — | 9.00 | 13.20 | 11.10 | +0.19 | 38.3% | 1800 | 38.3% | -0.81 | 94.00 | 88.60 | 99.40 | — |
| — | 5.10 | 10.80 | 7.95 | +0.18 | 38.3% | 1805 | 38.3% | -0.83 | 97.85 | 92.70 | 103.00 | — |
| — | 3.30 | 10.00 | 6.65 | +0.16 | 38.4% | 1810 | 38.4% | -0.84 | 102.40 | 96.90 | 107.90 | — |
| — | 5.50 | 10.90 | 8.20 | +0.15 | 38.4% | 1815 | 38.4% | -0.85 | 106.65 | 101.20 | 112.10 | — |
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.