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 | |
| — | 112.50 | 123.40 | 117.95 | +0.88 | 44.2% | 1620 | 44.2% | -0.12 | 10.40 | 8.70 | 12.10 | — |
| — | 97.80 | 107.10 | 102.45 | +0.85 | 43.7% | 1640 | 43.7% | -0.15 | 14.20 | 13.40 | 15.00 | — |
| — | 91.80 | 99.30 | 95.55 | +0.83 | 43.5% | 1650 | 43.5% | -0.17 | 16.05 | 14.50 | 17.60 | — |
| — | 82.60 | 92.20 | 87.40 | +0.81 | 43.3% | 1660 | 43.3% | -0.19 | 19.20 | 17.00 | 21.40 | — |
| — | 75.10 | 86.70 | 80.90 | +0.79 | 43.1% | 1670 | 43.1% | -0.21 | 22.85 | 20.40 | 25.30 | — |
| — | 68.30 | 81.60 | 74.95 | +0.76 | 43.0% | 1680 | 43.0% | -0.24 | 26.05 | 22.00 | 30.10 | — |
| — | 61.80 | 74.60 | 68.20 | +0.74 | 42.9% | 1690 | 42.9% | -0.26 | 29.25 | 25.90 | 32.60 | — |
| — | 56.20 | 66.90 | 61.55 | +0.71 | 42.8% | 1700 | 42.8% | -0.29 | 30.95 | 27.60 | 34.30 | — |
| — | 52.30 | 63.20 | 57.75 | +0.70 | 42.8% | 1705 | 42.8% | -0.30 | 36.00 | 32.90 | 39.10 | — |
| — | 49.50 | 60.70 | 55.10 | +0.69 | 42.8% | 1710 | 42.8% | -0.32 | 36.25 | 35.10 | 37.40 | — |
| — | 46.80 | 56.70 | 51.75 | +0.67 | 42.7% | 1715 | 42.7% | -0.33 | 39.30 | 34.90 | 43.70 | — |
| — | 45.00 | 53.20 | 49.10 | +0.66 | 42.7% | 1720 | 42.7% | -0.35 | 41.30 | 37.70 | 44.90 | — |
| — | 42.50 | 51.20 | 46.85 | +0.64 | 42.7% | 1725 | 42.7% | -0.36 | 43.85 | 40.10 | 47.60 | — |
| — | 40.00 | 48.20 | 44.10 | +0.63 | 42.7% | 1730 | 42.7% | -0.37 | 47.00 | 44.00 | 50.00 | — |
| — | 37.60 | 46.70 | 42.15 | +0.61 | 42.8% | 1735 | 42.8% | -0.39 | 49.10 | 44.70 | 53.50 | — |
| — | 34.80 | 44.50 | 39.65 | +0.60 | 42.8% | 1740 | 42.8% | -0.40 | 51.95 | 47.40 | 56.50 | — |
| — | 34.00 | 41.30 | 37.65 | +0.58 | 42.8% | 1745 | 42.8% | -0.42 | 54.90 | 50.50 | 59.30 | — |
| — | 33.20 | 39.10 | 36.15 | +0.57 | 42.9% | 1750 | 42.9% | -0.44 | 57.85 | 53.60 | 62.10 | — |
| — | 30.00 | 37.30 | 33.65 | +0.55 | 42.9% | 1755 | 42.9% | -0.45 | 62.25 | 58.10 | 66.40 | — |
| — | 28.30 | 35.20 | 31.75 | +0.53 | 43.0% | 1760 | 43.0% | -0.47 | 63.90 | 59.50 | 68.30 | — |
| — | 26.40 | 33.40 | 29.90 | +0.52 | 43.0% | 1765 | 43.0% | -0.48 | 67.90 | 62.80 | 73.00 | — |
| — | 25.10 | 33.40 | 29.25 | +0.50 | 43.1% | 1770 | 43.1% | -0.50 | 70.65 | 66.10 | 75.20 | — |
| — | 25.90 | 31.10 | 28.50 | +0.49 | 43.2% | 1775 | 43.2% | -0.51 | 74.60 | 69.50 | 79.70 | — |
| — | 22.50 | 29.40 | 25.95 | +0.47 | 43.2% | 1780 | 43.2% | -0.53 | 77.35 | 73.90 | 80.80 | — |
| — | 21.20 | 27.70 | 24.45 | +0.46 | 43.3% | 1785 | 43.3% | -0.54 | 82.30 | 78.00 | 86.60 | — |
| — | 19.80 | 26.20 | 23.00 | +0.44 | 43.4% | 1790 | 43.4% | -0.56 | 86.40 | 81.10 | 91.70 | — |
| — | 18.70 | 26.60 | 22.65 | +0.43 | 43.5% | 1795 | 43.5% | -0.57 | 88.95 | 84.00 | 93.90 | — |
| — | 17.70 | 23.20 | 20.45 | +0.41 | 43.6% | 1800 | 43.6% | -0.59 | 93.55 | 88.10 | 99.00 | — |
| — | 15.60 | 20.70 | 18.15 | +0.38 | 43.8% | 1810 | 43.8% | -0.62 | 100.10 | 95.70 | 104.50 | — |
| — | 14.70 | 19.00 | 16.85 | +0.36 | 44.0% | 1820 | 44.0% | -0.65 | 108.40 | 103.50 | 113.30 | — |
| — | 11.90 | 19.10 | 15.50 | +0.33 | 44.3% | 1830 | — | — | 115.30 | 110.30 | 120.30 | — |
| — | 10.50 | 14.40 | 12.45 | +0.30 | 44.5% | 1840 | — | — | 125.50 | 120.10 | 130.90 | — |
| — | 7.00 | 12.50 | 9.75 | +0.28 | 44.8% | 1850 | 44.8% | -0.72 | 132.60 | 125.80 | 139.40 | — |
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.