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 | |
| — | 259.30 | 273.50 | 266.40 | +0.98 | 61.7% | 1510 | 61.7% | -0.02 | 2.45 | 2.10 | 2.80 | — |
| — | 211.10 | 226.00 | 218.55 | +0.96 | 59.8% | 1560 | 59.8% | -0.04 | 5.05 | 4.30 | 5.80 | — |
| — | 188.50 | 203.20 | 195.85 | +0.94 | 59.1% | 1585 | 59.1% | -0.06 | 6.80 | 5.90 | 7.70 | — |
| — | 166.00 | 180.00 | 173.00 | +0.92 | 58.5% | 1610 | 58.5% | -0.08 | 9.35 | 8.30 | 10.40 | — |
| — | 148.90 | 164.00 | 156.45 | +0.90 | 58.2% | 1630 | 58.2% | -0.10 | 12.10 | 11.00 | 13.20 | — |
| — | 133.30 | 146.30 | 139.80 | +0.87 | 57.9% | 1650 | 57.9% | -0.13 | 15.50 | 14.50 | 16.50 | — |
| — | 121.10 | 133.30 | 127.20 | — | — | 1665 | 57.7% | -0.15 | 21.35 | 17.40 | 25.30 | — |
| — | 107.60 | 119.70 | 113.65 | +0.82 | 57.5% | 1685 | 57.5% | -0.18 | 24.95 | 22.70 | 27.20 | — |
| — | 98.20 | 107.00 | 102.60 | +0.79 | 57.4% | 1700 | 57.4% | -0.21 | 28.95 | 27.40 | 30.50 | — |
| — | 92.30 | 99.50 | 95.90 | +0.77 | 57.3% | 1710 | 57.3% | -0.23 | 33.45 | 31.00 | 35.90 | — |
| — | 86.70 | 97.20 | 91.95 | +0.74 | 57.3% | 1720 | 57.3% | -0.26 | 36.85 | 33.60 | 40.10 | — |
| — | 81.40 | 86.20 | 83.80 | +0.72 | 57.2% | 1730 | 57.2% | -0.28 | 40.80 | 37.60 | 44.00 | — |
| — | 73.20 | 84.40 | 78.80 | +0.70 | 57.2% | 1740 | 57.2% | -0.30 | 44.70 | 41.20 | 48.20 | — |
| — | 65.70 | 78.60 | 72.15 | +0.67 | 57.2% | 1750 | 57.2% | -0.33 | 47.50 | 44.50 | 50.50 | — |
| — | 65.00 | 72.70 | 68.85 | +0.65 | 57.2% | 1760 | 57.2% | -0.35 | 55.40 | 52.20 | 58.60 | — |
| — | 60.10 | 63.60 | 61.85 | +0.62 | 57.2% | 1770 | 57.2% | -0.38 | 59.95 | 56.80 | 63.10 | — |
| — | 55.40 | 60.40 | 57.90 | +0.59 | 57.3% | 1780 | 57.3% | -0.41 | 63.85 | 61.90 | 65.80 | — |
| — | 49.60 | 53.00 | 51.30 | +0.56 | 57.3% | 1790 | 57.3% | -0.44 | 69.55 | 67.50 | 71.60 | — |
| — | 45.50 | 50.60 | 48.05 | +0.54 | 57.3% | 1800 | 57.3% | -0.46 | 75.90 | 72.30 | 79.50 | — |
| — | 43.20 | 48.00 | 45.60 | +0.52 | 57.4% | 1805 | 57.4% | -0.48 | 78.25 | 75.90 | 80.60 | — |
| — | 40.20 | 46.00 | 43.10 | +0.51 | 57.4% | 1810 | 57.4% | -0.49 | 81.45 | 79.10 | 83.80 | — |
| — | 39.70 | 45.10 | 42.40 | +0.49 | 57.4% | 1815 | 57.4% | -0.50 | 84.60 | 82.20 | 87.00 | — |
| — | 38.90 | 42.20 | 40.55 | +0.48 | 57.5% | 1820 | 57.5% | -0.52 | 87.75 | 84.90 | 90.60 | — |
| — | 36.00 | 40.40 | 38.20 | +0.47 | 57.5% | 1825 | 57.5% | -0.53 | 91.05 | 87.80 | 94.30 | — |
| — | 33.50 | 36.90 | 35.20 | +0.44 | 57.6% | 1835 | 57.6% | -0.56 | 98.95 | 96.00 | 101.90 | — |
| — | 29.10 | 32.10 | 30.60 | +0.40 | 57.7% | 1850 | 57.7% | -0.60 | 110.05 | 105.10 | 115.00 | — |
| — | 25.10 | 27.80 | 26.45 | +0.36 | 57.8% | 1865 | 57.8% | -0.64 | 118.25 | 114.70 | 121.80 | — |
| — | 20.20 | 24.20 | 22.20 | +0.33 | 58.0% | 1880 | 58.0% | -0.67 | 129.15 | 124.10 | 134.20 | — |
| — | 18.00 | 20.10 | 19.05 | +0.29 | 58.2% | 1900 | 58.2% | -0.72 | 145.45 | 139.50 | 151.40 | — |
| — | 14.10 | 16.00 | 15.05 | +0.24 | 58.4% | 1920 | 58.4% | -0.76 | 162.25 | 155.70 | 168.80 | — |
| — | 11.40 | 13.90 | 12.65 | +0.21 | 58.6% | 1940 | 58.6% | -0.79 | 179.50 | 173.10 | 185.90 | — |
| — | 6.80 | 8.40 | 7.60 | +0.13 | 59.2% | 1990 | 59.2% | -0.87 | 223.50 | 216.50 | 230.50 | — |
| — | 5.10 | 7.30 | 6.20 | +0.11 | 59.4% | 2010 | 59.4% | -0.89 | 242.30 | 235.50 | 249.10 | — |
| — | 3.80 | 5.50 | 4.65 | — | — | 2040 | — | — | 270.50 | 263.50 | 277.50 | — |
| — | 2.65 | 4.30 | 3.48 | — | — | 2070 | 59.9% | -0.95 | 299.15 | 292.10 | 306.20 | — |
| — | 1.45 | 3.50 | 2.48 | +0.04 | 60.0% | 2100 | 60.0% | -0.96 | 328.45 | 321.50 | 335.40 | — |
| — | 0.75 | 2.65 | 1.70 | +0.03 | 60.1% | 2130 | 60.1% | -0.97 | 358.10 | 351.10 | 365.10 | — |
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.