Spot 1770.89
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 338.00 | 354.60 | 346.30 | +1.00 | 52.1% | 1425 | 52.1% | +0.00 | — | — | 4.90 | — |
| — | 308.60 | 324.70 | 316.65 | +1.00 | 51.1% | 1455 | 51.1% | +0.00 | — | — | 4.90 | — |
| — | 277.10 | 294.70 | 285.90 | +1.00 | 50.2% | 1485 | 50.2% | +0.00 | — | — | 4.90 | — |
| — | 255.60 | 269.70 | 262.65 | +1.00 | 49.5% | 1510 | 49.5% | -0.00 | — | — | 4.90 | — |
| — | 230.80 | 244.80 | 237.80 | +1.00 | 49.0% | 1535 | 49.0% | -0.00 | — | — | 4.90 | — |
| — | 205.80 | 219.40 | 212.60 | +1.00 | 48.8% | 1560 | 48.8% | -0.00 | — | — | 4.90 | — |
| — | 180.80 | 194.90 | 187.85 | +1.00 | 49.6% | 1585 | 49.6% | -0.00 | — | — | 4.90 | — |
| — | 155.90 | 170.00 | 162.95 | +1.00 | 51.9% | 1610 | 51.9% | -0.00 | — | — | 1.15 | — |
| — | 135.90 | 149.80 | 142.85 | +0.99 | 54.2% | 1630 | 54.2% | -0.01 | — | — | 2.85 | — |
| — | 116.00 | 130.10 | 123.05 | +0.99 | 55.5% | 1650 | 55.5% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 101.10 | 115.30 | 108.20 | +0.99 | 55.3% | 1665 | 55.3% | -0.01 | — | — | 2.05 | — |
| — | 81.40 | 95.50 | 88.45 | +0.98 | 53.5% | 1685 | 53.5% | -0.02 | — | — | 0.90 | — |
| — | 66.70 | 78.90 | 72.80 | +0.97 | 51.5% | 1700 | 51.5% | -0.03 | 1.38 | 1.00 | 1.75 | — |
| — | 57.40 | 70.90 | 64.15 | +0.96 | 50.2% | 1710 | 50.2% | -0.04 | 1.90 | 1.30 | 2.50 | — |
| — | 47.90 | 63.30 | 55.60 | +0.95 | 49.1% | 1720 | 49.1% | -0.05 | 2.73 | 1.95 | 3.50 | — |
| — | 41.50 | 59.00 | 50.25 | +0.94 | 48.6% | 1725 | 48.6% | -0.06 | 3.35 | 2.60 | 4.10 | — |
| — | 44.70 | 55.10 | 49.90 | +0.93 | 48.4% | 1727.5 | 48.4% | -0.07 | 4.55 | 3.00 | 6.10 | — |
| — | 42.80 | 51.60 | 47.20 | +0.93 | 48.2% | 1730 | 48.2% | -0.07 | 4.00 | 3.20 | 4.80 | — |
| — | 36.10 | 52.70 | 44.40 | +0.92 | 48.0% | 1732.5 | 48.0% | -0.08 | 4.50 | 3.40 | 5.60 | — |
| — | 33.40 | 50.70 | 42.05 | +0.91 | 47.8% | 1735 | 47.8% | -0.09 | 5.60 | 4.10 | 7.10 | — |
| — | 34.10 | 47.70 | 40.90 | +0.90 | 47.6% | 1737.5 | 47.6% | -0.10 | 5.50 | 4.50 | 6.50 | — |
| — | 32.60 | 43.60 | 38.10 | +0.90 | 47.5% | 1740 | 47.5% | -0.10 | 6.55 | 5.50 | 7.60 | — |
| — | 31.10 | 41.40 | 36.25 | +0.89 | 47.3% | 1742.5 | 47.3% | -0.11 | 7.50 | 5.40 | 9.60 | — |
| — | 29.80 | 41.00 | 35.40 | +0.88 | 47.2% | 1745 | 47.2% | -0.12 | 8.25 | 6.10 | 10.40 | — |
| — | 28.50 | 37.10 | 32.80 | +0.87 | 47.1% | 1747.5 | 47.1% | -0.13 | 7.95 | 6.70 | 9.20 | — |
| — | 27.30 | 36.20 | 31.75 | +0.86 | 47.0% | 1750 | 47.0% | -0.14 | 8.75 | 7.40 | 10.10 | — |
| — | 25.00 | 31.30 | 28.15 | +0.84 | 46.8% | 1755 | 46.8% | -0.16 | 10.15 | 8.70 | 11.60 | — |
| — | 22.50 | 27.40 | 24.95 | +0.81 | 46.6% | 1760 | 46.6% | -0.19 | 12.75 | 11.40 | 14.10 | — |
| — | 18.20 | 23.80 | 21.00 | +0.79 | 46.5% | 1765 | 46.5% | -0.21 | 16.30 | 13.40 | 19.20 | — |
| — | 17.30 | 25.00 | 21.15 | +0.76 | 46.4% | 1770 | 46.4% | -0.24 | 16.90 | 15.70 | 18.10 | — |
| — | 14.20 | 18.50 | 16.35 | +0.73 | 46.3% | 1775 | 46.3% | -0.27 | 20.10 | 18.60 | 21.60 | — |
| — | 12.80 | 20.30 | 16.55 | +0.69 | 46.3% | 1780 | 46.3% | -0.31 | 22.60 | 21.10 | 24.10 | — |
| — | 10.10 | 13.80 | 11.95 | +0.66 | 46.3% | 1785 | 46.3% | -0.34 | 24.90 | 23.30 | 26.50 | — |
| — | 8.60 | 10.40 | 9.50 | +0.63 | 46.2% | 1790 | 46.2% | -0.37 | 30.70 | 26.40 | 35.00 | — |
| — | 7.10 | 9.80 | 8.45 | +0.59 | 46.3% | 1795 | 46.3% | -0.41 | 32.05 | 29.90 | 34.20 | — |
| — | 6.40 | 9.20 | 7.80 | +0.57 | 46.3% | 1797.5 | 46.3% | -0.43 | 33.00 | 30.20 | 35.80 | — |
| — | 5.70 | 8.40 | 7.05 | +0.55 | 46.3% | 1800 | 46.3% | -0.45 | 36.20 | 33.30 | 39.10 | — |
| — | 5.00 | 7.70 | 6.35 | +0.53 | 46.3% | 1802.5 | 46.3% | -0.47 | 35.15 | 30.50 | 39.80 | — |
| — | 4.80 | 6.70 | 5.75 | +0.52 | 46.3% | 1805 | 46.3% | -0.49 | 37.20 | 34.40 | 40.00 | — |
| — | 4.20 | 6.30 | 5.25 | +0.50 | 46.4% | 1807.5 | 46.4% | -0.50 | 39.60 | 34.50 | 44.70 | — |
| — | 3.70 | 5.60 | 4.65 | +0.48 | 46.4% | 1810 | 46.4% | -0.52 | 41.85 | 36.60 | 47.10 | — |
| — | 3.40 | 5.20 | 4.30 | +0.46 | 46.4% | 1812.5 | 46.4% | -0.54 | 43.55 | 38.60 | 48.50 | — |
| — | 1.30 | 4.50 | 2.90 | +0.44 | 46.5% | 1815 | 46.5% | -0.56 | 45.60 | 41.20 | 50.00 | — |
| — | 2.45 | 4.20 | 3.33 | +0.42 | 46.5% | 1817.5 | 46.5% | -0.58 | 47.65 | 42.70 | 52.60 | — |
| — | 2.15 | 3.50 | 2.83 | +0.40 | 46.6% | 1820 | 46.6% | -0.60 | 50.60 | 45.90 | 55.30 | — |
| — | 1.55 | 3.10 | 2.33 | +0.36 | 46.7% | 1825 | 46.7% | -0.64 | 55.95 | 50.20 | 61.70 | — |
| — | 0.80 | 2.45 | 1.62 | +0.29 | 47.1% | 1835 | 47.1% | -0.71 | 63.00 | 58.50 | 67.50 | — |
| — | 0.05 | 1.55 | 0.80 | +0.20 | 47.9% | 1850 | 47.9% | -0.80 | 78.45 | 71.40 | 85.50 | — |
| — | — | 1.00 | — | +0.13 | 49.1% | 1865 | 49.1% | -0.87 | 93.05 | 85.90 | 100.20 | — |
| — | — | 0.70 | — | +0.08 | 50.5% | 1880 | 50.5% | -0.92 | 108.05 | 101.10 | 115.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 51.9% | 1900 | 51.9% | -0.96 | 128.30 | 121.40 | 135.20 | — |
| — | — | 0.30 | — | +0.02 | 51.7% | 1920 | 51.7% | -0.98 | 147.95 | 140.90 | 155.00 | — |
| — | — | 0.30 | — | +0.02 | 50.6% | 1940 | 50.6% | -0.99 | 168.00 | 161.00 | 175.00 | — |
| — | — | 0.15 | — | +0.01 | 49.1% | 1965 | 49.1% | -1.00 | 193.00 | 186.00 | 200.00 | — |
| — | — | 4.90 | — | +0.00 | 48.1% | 1990 | 48.1% | -1.00 | 217.95 | 210.90 | 225.00 | — |
| — | — | 0.05 | — | +0.00 | 47.7% | 2010 | 47.7% | -1.00 | 237.95 | 230.90 | 245.00 | — |
| — | — | 0.05 | — | +0.00 | 47.7% | 2040 | 47.7% | -1.00 | 268.20 | 261.00 | 275.40 | — |
| — | — | 4.90 | — | +0.00 | 48.1% | 2070 | 48.1% | -1.00 | 298.00 | 291.00 | 305.00 | — |
| — | — | 4.90 | — | +0.00 | 48.6% | 2100 | 48.6% | -1.00 | 328.05 | 320.90 | 335.20 | — |
| — | — | 4.90 | — | +0.00 | 49.1% | 2130 | 49.1% | -1.00 | 358.15 | 350.90 | 365.40 | — |
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.