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 | |
| — | 266.30 | 284.40 | 275.35 | +0.93 | 46.6% | 1510 | 46.6% | -0.07 | 11.00 | 2.00 | 20.00 | — |
| — | 246.20 | 262.50 | 254.35 | +0.91 | 46.4% | 1535 | 46.4% | -0.09 | 14.00 | 4.30 | 23.70 | — |
| — | 226.00 | 241.50 | 233.75 | +0.89 | 46.2% | 1560 | 46.2% | -0.11 | 17.95 | 8.50 | 27.40 | — |
| — | 203.50 | 221.20 | 212.35 | +0.86 | 46.0% | 1585 | 46.0% | -0.14 | 23.65 | 15.90 | 31.40 | — |
| — | 186.00 | 201.80 | 193.90 | +0.84 | 45.9% | 1610 | 45.9% | -0.17 | 27.95 | 18.30 | 37.60 | — |
| — | 170.20 | 187.00 | 178.60 | +0.81 | 45.8% | 1630 | 45.8% | -0.19 | 33.65 | 25.30 | 42.00 | — |
| — | 156.00 | 173.80 | 164.90 | +0.79 | 45.8% | 1650 | 45.8% | -0.22 | 40.30 | 32.70 | 47.90 | — |
| — | 145.70 | 163.40 | 154.55 | +0.76 | 45.7% | 1665 | 45.7% | -0.24 | 43.65 | 34.20 | 53.10 | — |
| — | 133.40 | 147.70 | 140.55 | +0.73 | 45.7% | 1685 | 45.7% | -0.27 | 51.45 | 43.30 | 59.60 | — |
| — | 124.20 | 141.40 | 132.80 | +0.71 | 45.7% | 1700 | 45.7% | -0.29 | 57.75 | 50.30 | 65.20 | — |
| — | 118.00 | 132.00 | 125.00 | +0.70 | 45.7% | 1710 | 45.7% | -0.31 | 60.20 | 50.90 | 69.50 | — |
| — | 114.20 | 127.80 | 121.00 | +0.68 | 45.7% | 1720 | 45.7% | -0.32 | 65.85 | 58.60 | 73.10 | — |
| — | 110.60 | 126.00 | 118.30 | +0.67 | 45.7% | 1725 | 45.7% | -0.33 | 68.00 | 60.70 | 75.30 | — |
| — | 107.50 | 122.60 | 115.05 | +0.66 | 45.7% | 1730 | 45.7% | -0.34 | 70.20 | 62.90 | 77.50 | — |
| — | 106.60 | 118.30 | 112.45 | +0.65 | 45.7% | 1735 | 45.7% | -0.35 | 72.20 | 64.60 | 79.80 | — |
| — | 102.60 | 113.60 | 108.10 | +0.65 | 45.7% | 1740 | 45.7% | -0.36 | 73.75 | 67.00 | 80.50 | — |
| — | 100.20 | 112.20 | 106.20 | +0.64 | 45.7% | 1745 | 45.7% | -0.37 | 76.10 | 69.40 | 82.80 | — |
| — | 98.30 | 110.40 | 104.35 | +0.63 | 45.7% | 1750 | 45.7% | -0.37 | 77.85 | 71.90 | 83.80 | — |
| — | 95.00 | 105.90 | 100.45 | +0.62 | 45.7% | 1755 | 45.7% | -0.38 | 81.80 | 74.40 | 89.20 | — |
| — | 90.30 | 103.50 | 96.90 | +0.61 | 45.7% | 1760 | 45.7% | -0.39 | 84.30 | 76.90 | 91.70 | — |
| — | 88.00 | 101.10 | 94.55 | +0.60 | 45.7% | 1765 | 45.7% | -0.40 | 85.80 | 79.50 | 92.10 | — |
| — | 85.40 | 98.80 | 92.10 | +0.60 | 45.7% | 1770 | 45.7% | -0.41 | 89.10 | 82.20 | 96.00 | — |
| — | 84.90 | 97.90 | 91.40 | +0.59 | 45.7% | 1775 | 45.7% | -0.42 | 92.20 | 84.90 | 99.50 | — |
| — | 82.10 | 96.20 | 89.15 | +0.58 | 45.7% | 1780 | 45.7% | -0.42 | 93.85 | 87.60 | 100.10 | — |
| — | 79.90 | 94.50 | 87.20 | +0.57 | 45.7% | 1785 | 45.7% | -0.43 | 97.30 | 90.40 | 104.20 | — |
| — | 78.10 | 91.60 | 84.85 | +0.56 | 45.7% | 1790 | 45.7% | -0.44 | 99.95 | 93.20 | 106.70 | — |
| — | 75.60 | 87.70 | 81.65 | +0.55 | 45.7% | 1795 | 45.7% | -0.45 | 102.60 | 96.10 | 109.10 | — |
| — | 73.50 | 85.60 | 79.55 | +0.54 | 45.7% | 1800 | 45.7% | -0.46 | 106.15 | 99.00 | 113.30 | — |
| — | 71.50 | 85.20 | 78.35 | +0.53 | 45.8% | 1805 | 45.8% | -0.47 | 108.60 | 102.00 | 115.20 | — |
| — | 69.50 | 81.60 | 75.55 | +0.53 | 45.8% | 1810 | 45.8% | -0.48 | 111.15 | 104.30 | 118.00 | — |
| — | 67.30 | 79.60 | 73.45 | +0.52 | 45.8% | 1815 | 45.8% | -0.48 | 114.20 | 106.60 | 121.80 | — |
| — | 64.00 | 78.90 | 71.45 | +0.51 | 45.8% | 1820 | 45.8% | -0.49 | 116.80 | 109.60 | 124.00 | — |
| — | 64.50 | 76.80 | 70.65 | +0.50 | 45.8% | 1825 | 45.8% | -0.50 | 119.50 | 112.60 | 126.40 | — |
| — | 59.50 | 72.20 | 65.85 | +0.48 | 45.8% | 1835 | 45.8% | -0.52 | 126.30 | 118.60 | 134.00 | — |
| — | 53.30 | 67.40 | 60.35 | +0.46 | 45.9% | 1850 | 45.9% | -0.54 | 136.90 | 130.10 | 143.70 | — |
| — | 48.60 | 65.20 | 56.90 | +0.43 | 45.9% | 1865 | 45.9% | -0.57 | 145.95 | 137.90 | 154.00 | — |
| — | 43.30 | 59.10 | 51.20 | +0.41 | 46.0% | 1880 | 46.0% | -0.59 | 155.85 | 147.70 | 164.00 | — |
| — | 37.90 | 52.40 | 45.15 | +0.38 | 46.0% | 1900 | 46.0% | -0.63 | 171.35 | 164.70 | 178.00 | — |
| — | 33.00 | 47.60 | 40.30 | +0.35 | 46.1% | 1920 | 46.1% | -0.65 | 185.70 | 177.40 | 194.00 | — |
| — | 27.30 | 45.70 | 36.50 | +0.32 | 46.2% | 1940 | 46.2% | -0.68 | 201.15 | 192.30 | 210.00 | — |
| — | 18.00 | 36.00 | 27.00 | +0.26 | 46.5% | 1990 | 46.5% | -0.75 | 242.30 | 233.00 | 251.60 | — |
| — | 14.50 | 33.40 | 23.95 | +0.23 | 46.6% | 2010 | 46.6% | -0.77 | 259.00 | 250.00 | 268.00 | — |
| — | 13.40 | 27.40 | 20.40 | +0.20 | 46.7% | 2040 | 46.7% | -0.80 | 285.45 | 276.00 | 294.90 | — |
| — | 10.40 | 23.70 | 17.05 | +0.17 | 46.9% | 2070 | 46.9% | -0.83 | 312.10 | 302.60 | 321.60 | — |
| — | 7.00 | 21.10 | 14.05 | +0.15 | 47.1% | 2100 | 47.1% | -0.86 | 339.50 | 330.00 | 349.00 | — |
| — | 2.00 | 17.00 | 9.50 | +0.13 | 47.3% | 2130 | 47.3% | -0.88 | 366.80 | 358.60 | 375.00 | — |
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.