Spot 1727.91
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.60 | 166.90 | 160.25 | — | — | 1605 | 42.0% | -0.21 | 31.55 | 27.10 | 36.00 | — |
| — | 150.10 | 164.40 | 157.25 | +0.79 | 42.0% | 1610 | 42.0% | -0.21 | 32.70 | 29.40 | 36.00 | — |
| — | 146.80 | 160.30 | 153.55 | +0.78 | 41.9% | 1615 | 41.9% | -0.22 | 34.75 | 31.60 | 37.90 | — |
| — | 143.30 | 156.50 | 149.90 | +0.77 | 41.9% | 1620 | 41.9% | -0.23 | 36.80 | 32.00 | 41.60 | — |
| — | 139.90 | 152.90 | 146.40 | +0.77 | 41.9% | 1625 | 41.9% | -0.24 | 39.10 | 33.90 | 44.30 | — |
| — | 136.90 | 149.60 | 143.25 | +0.76 | 41.8% | 1630 | 41.8% | -0.24 | 38.90 | 34.40 | 43.40 | — |
| — | 133.50 | 146.90 | 140.20 | +0.75 | 41.8% | 1635 | 41.8% | -0.25 | 41.60 | 36.70 | 46.50 | — |
| — | 129.60 | 143.70 | 136.65 | +0.74 | 41.8% | 1640 | 41.8% | -0.26 | 43.05 | 40.10 | 46.00 | — |
| — | 126.30 | 140.50 | 133.40 | +0.74 | 41.7% | 1645 | 41.7% | -0.26 | 46.60 | 40.80 | 52.40 | — |
| — | 123.20 | 137.30 | 130.25 | +0.73 | 41.7% | 1650 | 41.7% | -0.27 | 47.65 | 41.80 | 53.50 | — |
| — | 120.00 | 134.20 | 127.10 | +0.72 | 41.7% | 1655 | 41.7% | -0.28 | 49.70 | 43.20 | 56.20 | — |
| — | 116.90 | 129.70 | 123.30 | +0.71 | 41.7% | 1660 | 41.7% | -0.29 | 51.70 | 45.00 | 58.40 | — |
| — | 113.90 | 127.90 | 120.90 | +0.71 | 41.6% | 1665 | 41.6% | -0.29 | 52.25 | 47.90 | 56.60 | — |
| — | 110.90 | 123.70 | 117.30 | +0.70 | 41.6% | 1670 | 41.6% | -0.30 | 55.00 | 49.00 | 61.00 | — |
| — | 108.00 | 119.50 | 113.75 | +0.69 | 41.6% | 1675 | 41.6% | -0.31 | 57.25 | 51.10 | 63.40 | — |
| — | 105.10 | 118.70 | 111.90 | +0.68 | 41.6% | 1680 | 41.6% | -0.32 | 58.25 | 53.90 | 62.60 | — |
| — | 102.40 | 114.20 | 108.30 | +0.67 | 41.6% | 1685 | 41.6% | -0.33 | 62.15 | 55.30 | 69.00 | — |
| — | 99.50 | 109.90 | 104.70 | +0.66 | 41.6% | 1690 | 41.6% | -0.34 | 64.00 | 58.20 | 69.80 | — |
| — | 96.80 | 109.00 | 102.90 | +0.66 | 41.6% | 1695 | 41.6% | -0.35 | 65.00 | 59.70 | 70.30 | — |
| — | 93.80 | 108.30 | 101.05 | +0.65 | 41.6% | 1700 | 41.6% | -0.35 | 68.85 | 62.10 | 75.60 | — |
| — | 91.60 | 104.40 | 98.00 | +0.64 | 41.6% | 1705 | 41.6% | -0.36 | 69.45 | 65.60 | 73.30 | — |
| — | 89.30 | 102.80 | 96.05 | +0.63 | 41.5% | 1710 | 41.5% | -0.37 | 72.80 | 66.80 | 78.80 | — |
| — | 90.00 | 98.30 | 94.15 | +0.62 | 41.5% | 1715 | 41.5% | -0.38 | 76.15 | 69.30 | 83.00 | — |
| — | 84.60 | 98.00 | 91.30 | +0.61 | 41.5% | 1720 | 41.5% | -0.39 | 76.75 | 72.10 | 81.40 | — |
| — | 83.30 | 95.70 | 89.50 | +0.61 | 41.6% | 1725 | 41.6% | -0.40 | 79.60 | 75.00 | 84.20 | — |
| — | 79.50 | 91.20 | 85.35 | +0.60 | 41.6% | 1730 | 41.6% | -0.41 | 82.10 | 78.20 | 86.00 | — |
| — | 77.40 | 88.60 | 83.00 | +0.59 | 41.6% | 1735 | 41.6% | -0.41 | 85.15 | 80.30 | 90.00 | — |
| — | 75.00 | 86.30 | 80.65 | +0.58 | 41.6% | 1740 | 41.6% | -0.42 | 87.85 | 82.10 | 93.60 | — |
| — | 72.80 | 86.00 | 79.40 | +0.57 | 41.6% | 1745 | 41.6% | -0.43 | 90.60 | 85.30 | 95.90 | — |
| — | 70.70 | 81.30 | 76.00 | +0.56 | 41.6% | 1750 | 41.6% | -0.44 | 93.75 | 88.10 | 99.40 | — |
| — | 68.10 | 80.00 | 74.05 | +0.55 | 41.6% | 1755 | 41.6% | -0.45 | 97.45 | 90.90 | 104.00 | — |
| — | 66.50 | 79.90 | 73.20 | +0.54 | 41.6% | 1760 | 41.6% | -0.46 | 99.85 | 93.80 | 105.90 | — |
| — | 64.40 | 75.80 | 70.10 | +0.54 | 41.6% | 1765 | 41.6% | -0.47 | 103.00 | 96.80 | 109.20 | — |
| — | 61.60 | 75.90 | 68.75 | +0.53 | 41.7% | 1770 | 41.7% | -0.48 | 105.30 | 99.80 | 110.80 | — |
| — | 59.70 | 73.90 | 66.80 | +0.52 | 41.7% | 1775 | 41.7% | -0.49 | 108.25 | 103.20 | 113.30 | — |
| — | 57.90 | 72.60 | 65.25 | +0.51 | 41.7% | 1780 | 41.7% | -0.49 | 111.40 | 105.90 | 116.90 | — |
| — | 56.50 | 70.00 | 63.25 | +0.50 | 41.7% | 1785 | 41.7% | -0.50 | 114.50 | 109.00 | 120.00 | — |
| — | 54.30 | 68.40 | 61.35 | +0.49 | 41.7% | 1790 | 41.7% | -0.51 | 118.95 | 112.20 | 125.70 | — |
| — | 52.40 | 69.90 | 61.15 | +0.48 | 41.8% | 1795 | 41.8% | -0.52 | 121.00 | 114.50 | 127.50 | — |
| — | 51.60 | 61.70 | 56.65 | +0.47 | 41.8% | 1800 | 41.8% | -0.53 | 124.15 | 119.10 | 129.20 | — |
| — | 46.50 | 66.00 | 56.25 | +0.47 | 41.8% | 1805 | 41.8% | -0.54 | 127.30 | 119.10 | 135.50 | — |
| — | 47.90 | 61.60 | 54.75 | +0.46 | 41.9% | 1810 | 41.9% | -0.55 | 131.95 | 125.80 | 138.10 | — |
| — | 46.00 | 60.00 | 53.00 | +0.45 | 41.9% | 1815 | 41.9% | -0.56 | 135.20 | 129.20 | 141.20 | — |
| — | 42.20 | 57.80 | 50.00 | +0.44 | 41.9% | 1820 | 41.9% | -0.56 | 139.05 | 132.70 | 145.40 | — |
| — | 42.20 | 54.90 | 48.55 | +0.43 | 42.0% | 1825 | 42.0% | -0.57 | 141.65 | 136.20 | 147.10 | — |
| — | 40.60 | 55.60 | 48.10 | +0.42 | 42.0% | 1830 | 42.0% | -0.58 | 145.60 | 138.90 | 152.30 | — |
| — | 39.00 | 56.00 | 47.50 | +0.42 | 42.0% | 1835 | 42.0% | -0.59 | 148.50 | 140.70 | 156.30 | — |
| — | 37.70 | 53.10 | 45.40 | +0.41 | 42.1% | 1840 | 42.1% | -0.60 | 151.15 | 142.00 | 160.30 | — |
| — | 34.10 | 53.80 | 43.95 | +0.40 | 42.1% | 1845 | 42.1% | -0.61 | 153.55 | 144.00 | 163.10 | — |
| — | 36.20 | 48.00 | 42.10 | +0.39 | 42.2% | 1850 | 42.2% | -0.61 | 157.65 | 148.20 | 167.10 | — |
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.