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 | |
| — | 116.60 | 131.70 | 124.15 | +0.97 | 53.7% | 1605 | 53.7% | -0.03 | 0.88 | 0.25 | 1.50 | — |
| — | 111.70 | 125.40 | 118.55 | +0.96 | 53.0% | 1610 | 53.0% | -0.04 | 0.68 | 0.15 | 1.20 | — |
| — | 106.90 | 120.70 | 113.80 | +0.96 | 52.4% | 1615 | 52.4% | -0.04 | 1.20 | 0.25 | 2.15 | — |
| — | 102.00 | 113.80 | 107.90 | +0.96 | 51.9% | 1620 | 51.9% | -0.04 | 0.90 | 0.50 | 1.30 | — |
| — | 97.30 | 108.30 | 102.80 | +0.95 | 51.3% | 1625 | 51.3% | -0.05 | 1.45 | 0.85 | 2.05 | — |
| — | 95.40 | 105.50 | 100.45 | +0.95 | 50.8% | 1630 | 50.8% | -0.05 | 1.62 | 1.15 | 2.10 | — |
| — | 88.00 | 101.50 | 94.75 | +0.94 | 50.4% | 1635 | 50.4% | -0.06 | 1.82 | 1.45 | 2.20 | — |
| — | 83.70 | 95.10 | 89.40 | +0.93 | 49.9% | 1640 | — | — | 2.08 | 1.35 | 2.80 | — |
| — | 78.80 | 89.00 | 83.90 | +0.93 | 49.6% | 1645 | 49.6% | -0.07 | 2.52 | 1.65 | 3.40 | — |
| — | 74.20 | 85.90 | 80.05 | +0.92 | 49.2% | 1650 | 49.2% | -0.08 | 2.90 | 2.50 | 3.30 | — |
| — | 69.50 | 82.20 | 75.85 | +0.91 | 48.9% | 1655 | 48.9% | -0.09 | 3.38 | 2.25 | 4.50 | — |
| — | 64.80 | 75.40 | 70.10 | +0.90 | 48.6% | 1660 | 48.6% | -0.10 | 4.35 | 2.90 | 5.80 | — |
| — | 62.50 | 73.80 | 68.15 | +0.90 | 48.5% | 1662.5 | 48.5% | -0.10 | 4.80 | 3.10 | 6.50 | — |
| — | 63.30 | 73.00 | 68.15 | +0.89 | 48.4% | 1665 | 48.4% | -0.11 | 5.00 | 3.30 | 6.70 | — |
| — | 58.20 | 71.50 | 64.85 | +0.89 | 48.3% | 1667.5 | 48.3% | -0.11 | 5.35 | 3.40 | 7.30 | — |
| — | 56.50 | 66.90 | 61.70 | +0.88 | 48.2% | 1670 | 48.2% | -0.12 | 4.08 | 1.45 | 6.70 | — |
| — | 54.40 | 64.90 | 59.65 | +0.88 | 48.1% | 1672.5 | 48.1% | -0.12 | 6.05 | 1.80 | 10.30 | — |
| — | 52.40 | 62.90 | 57.65 | +0.87 | 48.0% | 1675 | 48.0% | -0.13 | 6.53 | 2.65 | 10.40 | — |
| — | 50.30 | 63.60 | 56.95 | +0.87 | 47.9% | 1677.5 | 47.9% | -0.14 | 6.03 | 2.85 | 9.20 | — |
| — | 49.10 | 58.90 | 54.00 | +0.86 | 47.9% | 1680 | 47.9% | -0.14 | 5.95 | 3.30 | 8.60 | — |
| — | 47.10 | 57.00 | 52.05 | +0.85 | 47.8% | 1682.5 | 47.8% | -0.15 | 9.00 | 5.50 | 12.50 | — |
| — | 44.50 | 55.10 | 49.80 | +0.85 | 47.7% | 1685 | 47.7% | -0.15 | 8.25 | 6.70 | 9.80 | — |
| — | 42.90 | 51.50 | 47.20 | +0.83 | 47.6% | 1690 | 47.6% | -0.17 | 9.40 | 8.80 | 10.00 | — |
| — | 38.20 | 48.00 | 43.10 | +0.82 | 47.6% | 1695 | 47.6% | -0.19 | 11.95 | 7.90 | 16.00 | — |
| — | 36.60 | 44.70 | 40.65 | +0.80 | 47.5% | 1700 | 47.5% | -0.20 | 12.50 | 11.40 | 13.60 | — |
| — | 31.50 | 43.70 | 37.60 | +0.78 | 47.5% | 1705 | 47.5% | -0.22 | 15.00 | 11.30 | 18.70 | — |
| — | 28.40 | 38.40 | 33.40 | +0.76 | 47.5% | 1710 | 47.5% | -0.24 | 18.05 | 14.10 | 22.00 | — |
| — | 23.80 | 35.70 | 29.75 | +0.74 | 47.5% | 1715 | 47.5% | -0.26 | 19.25 | 14.10 | 24.40 | — |
| — | 22.40 | 33.40 | 27.90 | +0.72 | 47.5% | 1720 | 47.5% | -0.28 | 18.95 | 16.50 | 21.40 | — |
| — | 19.90 | 30.80 | 25.35 | +0.70 | 47.6% | 1725 | 47.6% | -0.30 | 24.00 | 19.00 | 29.00 | — |
| — | 18.40 | 29.60 | 24.00 | +0.69 | 47.6% | 1727.5 | 47.6% | -0.31 | 24.85 | 19.40 | 30.30 | — |
| — | 17.10 | 28.10 | 22.60 | +0.68 | 47.6% | 1730 | 47.6% | -0.32 | 25.40 | 19.00 | 31.80 | — |
| — | 15.90 | 27.90 | 21.90 | +0.67 | 47.6% | 1732.5 | 47.6% | -0.33 | 26.65 | 22.80 | 30.50 | — |
| — | 15.50 | 25.20 | 20.35 | +0.66 | 47.7% | 1735 | 47.7% | -0.34 | 29.85 | 24.10 | 35.60 | — |
| — | 14.90 | 24.60 | 19.75 | +0.65 | 47.7% | 1737.5 | 47.7% | -0.35 | 29.30 | 25.60 | 33.00 | — |
| — | 14.00 | 22.00 | 18.00 | +0.64 | 47.7% | 1740 | 47.7% | -0.36 | 30.65 | 27.30 | 34.00 | — |
| — | 13.60 | 19.50 | 16.55 | +0.62 | 47.7% | 1742.5 | 47.7% | -0.38 | 34.35 | 28.70 | 40.00 | — |
| — | 11.60 | 22.00 | 16.80 | +0.61 | 47.8% | 1745 | 47.8% | -0.39 | 36.00 | 30.30 | 41.70 | — |
| — | 11.60 | 20.80 | 16.20 | +0.60 | 47.8% | 1747.5 | 47.8% | -0.40 | 38.20 | 32.40 | 44.00 | — |
| — | 14.50 | 19.40 | 16.95 | +0.59 | 47.8% | 1750 | 47.8% | -0.41 | 39.75 | 33.60 | 45.90 | — |
| — | 13.80 | 20.40 | 17.10 | +0.58 | 47.9% | 1752.5 | 47.9% | -0.42 | 39.80 | 35.30 | 44.30 | — |
| — | 9.10 | 18.10 | 13.60 | +0.56 | 47.9% | 1755 | 47.9% | -0.44 | 43.15 | 37.10 | 49.20 | — |
| — | 9.50 | 16.30 | 12.90 | +0.54 | 48.0% | 1760 | 48.0% | -0.46 | 44.85 | 40.60 | 49.10 | — |
| — | 7.00 | 14.90 | 10.95 | +0.51 | 48.0% | 1765 | 48.0% | -0.49 | 48.00 | 44.40 | 51.60 | — |
| — | 5.20 | 13.60 | 9.40 | +0.49 | 48.1% | 1770 | 48.1% | -0.51 | 49.45 | 43.90 | 55.00 | — |
| — | 5.00 | 12.40 | 8.70 | — | — | 1775 | 48.2% | -0.54 | 56.85 | 51.80 | 61.90 | — |
| — | 4.70 | 9.30 | 7.00 | +0.44 | 48.3% | 1780 | 48.3% | -0.56 | 60.90 | 55.90 | 65.90 | — |
| — | 2.85 | 10.00 | 6.42 | +0.41 | 48.5% | 1785 | 48.5% | -0.59 | 65.35 | 60.00 | 70.70 | — |
| — | 4.10 | 7.10 | 5.60 | +0.39 | 48.6% | 1790 | 48.6% | -0.61 | 69.15 | 64.20 | 74.10 | — |
| — | 3.30 | 6.40 | 4.85 | +0.37 | 48.7% | 1795 | 48.7% | -0.63 | 73.55 | 68.50 | 78.60 | — |
| — | 4.00 | 5.00 | 4.50 | +0.34 | 48.9% | 1800 | 48.9% | -0.66 | 78.25 | 72.90 | 83.60 | — |
| — | 3.10 | 4.60 | 3.85 | +0.32 | 49.1% | 1805 | — | — | 82.75 | 77.40 | 88.10 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 1810 | — | — | 87.25 | 81.90 | 92.60 | — |
| — | 1.35 | 4.20 | 2.77 | — | — | 1815 | — | — | 90.10 | 86.30 | 93.90 | — |
| — | 1.25 | 3.00 | 2.12 | — | — | 1820 | — | — | 94.25 | 87.10 | 101.40 | — |
| — | 0.75 | 3.70 | 2.23 | — | — | 1825 | — | — | 101.05 | 95.70 | 106.40 | — |
| — | 0.50 | 2.95 | 1.73 | — | — | 1830 | — | — | 104.75 | 98.40 | 111.10 | — |
| — | 0.50 | 2.65 | 1.57 | — | — | 1835 | — | — | 108.95 | 102.00 | 115.90 | — |
| — | 0.50 | 1.60 | 1.05 | — | — | 1840 | — | — | 114.00 | 107.50 | 120.50 | — |
| — | 0.75 | 1.85 | 1.30 | — | — | 1845 | 51.3% | -0.83 | 118.85 | 112.20 | 125.50 | — |
| — | 0.45 | 2.10 | 1.27 | +0.16 | 51.6% | 1850 | — | — | 124.50 | 118.70 | 130.30 | — |
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.