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 | |
| — | 125.10 | 135.60 | 130.35 | +0.82 | 42.1% | 1600 | 42.1% | -0.18 | 12.60 | 9.60 | 15.60 | — |
| — | 108.90 | 119.60 | 114.25 | +0.78 | 41.8% | 1620 | 41.8% | -0.23 | 18.05 | 13.50 | 22.60 | — |
| — | 93.70 | 105.00 | 99.35 | +0.73 | 41.5% | 1640 | 41.5% | -0.27 | 21.00 | 15.80 | 26.20 | — |
| — | 90.50 | 97.30 | 93.90 | +0.70 | 41.3% | 1650 | 41.3% | -0.30 | 24.45 | 19.60 | 29.30 | — |
| — | 79.80 | 90.90 | 85.35 | +0.68 | 41.2% | 1660 | 41.2% | -0.32 | 27.40 | 22.20 | 32.60 | — |
| — | 73.40 | 84.40 | 78.90 | +0.65 | 41.1% | 1670 | 41.1% | -0.35 | 31.20 | 25.60 | 36.80 | — |
| — | 67.00 | 77.90 | 72.45 | +0.62 | 40.9% | 1680 | 40.9% | -0.38 | 37.40 | 34.10 | 40.70 | — |
| — | 61.20 | 73.90 | 67.55 | +0.59 | 40.8% | 1690 | 40.8% | -0.41 | 38.95 | 33.10 | 44.80 | — |
| — | 55.90 | 66.00 | 60.95 | +0.57 | 40.8% | 1700 | 40.8% | -0.43 | 43.95 | 38.50 | 49.40 | — |
| — | 53.70 | 63.40 | 58.55 | +0.55 | 40.7% | 1705 | 40.7% | -0.45 | 46.40 | 43.70 | 49.10 | — |
| — | 51.00 | 61.80 | 56.40 | — | — | 1710 | 40.7% | -0.46 | 48.60 | 43.00 | 54.20 | — |
| — | 49.70 | 59.30 | 54.50 | — | — | 1715 | 40.6% | -0.48 | 52.10 | 47.50 | 56.70 | — |
| — | 45.90 | 56.90 | 51.40 | +0.51 | 40.6% | 1720 | 40.6% | -0.49 | 53.70 | 48.10 | 59.30 | — |
| — | 46.90 | 54.60 | 50.75 | +0.49 | 40.6% | 1725 | 40.6% | -0.51 | 56.45 | 50.90 | 62.00 | — |
| — | 42.20 | 51.30 | 46.75 | +0.48 | 40.6% | 1730 | 40.6% | -0.52 | 59.15 | 53.60 | 64.70 | — |
| — | 39.80 | 49.20 | 44.50 | +0.47 | 40.5% | 1735 | 40.5% | -0.54 | 61.85 | 56.30 | 67.40 | — |
| — | 37.10 | 48.10 | 42.60 | +0.45 | 40.5% | 1740 | 40.5% | -0.55 | 66.30 | 62.10 | 70.50 | — |
| — | 35.40 | 46.00 | 40.70 | +0.44 | 40.5% | 1745 | 40.5% | -0.57 | 67.70 | 62.00 | 73.40 | — |
| — | 32.90 | 42.30 | 37.60 | +0.42 | 40.5% | 1750 | 40.5% | -0.58 | 70.65 | 64.70 | 76.60 | — |
| — | 32.40 | 42.30 | 37.35 | +0.41 | 40.5% | 1755 | 40.5% | -0.59 | 73.85 | 68.30 | 79.40 | — |
| — | 28.90 | 38.80 | 33.85 | +0.40 | 40.5% | 1760 | 40.5% | -0.61 | 76.95 | 71.20 | 82.70 | — |
| — | 27.20 | 38.60 | 32.90 | +0.38 | 40.5% | 1765 | 40.5% | -0.62 | 80.20 | 74.50 | 85.90 | — |
| — | 25.50 | 36.80 | 31.15 | +0.37 | 40.5% | 1770 | 40.5% | -0.64 | 83.75 | 78.30 | 89.20 | — |
| — | 24.00 | 35.20 | 29.60 | — | — | 1775 | 40.5% | -0.65 | 87.20 | 81.80 | 92.60 | — |
| — | 22.50 | 32.00 | 27.25 | +0.34 | 40.5% | 1780 | 40.5% | -0.66 | 90.70 | 85.30 | 96.10 | — |
| — | 21.10 | 31.10 | 26.10 | +0.33 | 40.5% | 1785 | 40.5% | -0.68 | 94.00 | 88.40 | 99.60 | — |
| — | 21.40 | 30.20 | 25.80 | +0.32 | 40.5% | 1790 | 40.5% | -0.69 | 96.65 | 90.00 | 103.30 | — |
| — | 18.30 | 29.30 | 23.80 | +0.30 | 40.5% | 1795 | 40.5% | -0.70 | 102.75 | 98.60 | 106.90 | — |
| — | 17.10 | 28.10 | 22.60 | +0.29 | 40.5% | 1800 | 40.5% | -0.71 | 105.05 | 99.50 | 110.60 | — |
| — | 14.80 | 25.70 | 20.25 | +0.27 | 40.6% | 1810 | 40.6% | -0.74 | 113.00 | 107.70 | 118.30 | — |
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.