Spot 1718.51
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 329.10 | 344.00 | 336.55 | +0.96 | 45.3% | 1390 | 45.3% | -0.04 | 10.03 | 0.05 | 20.00 | — |
| — | 280.00 | 298.00 | 289.00 | +0.92 | 44.9% | 1440 | 44.9% | -0.08 | 10.05 | 0.10 | 20.00 | — |
| — | 222.00 | 240.90 | 231.45 | +0.87 | 44.4% | 1505 | 44.4% | -0.13 | 15.60 | 6.00 | 25.20 | — |
| — | 204.70 | 224.00 | 214.35 | +0.84 | 44.3% | 1525 | 44.3% | -0.16 | 18.05 | 8.10 | 28.00 | — |
| — | 189.40 | 208.00 | 198.70 | +0.82 | 44.2% | 1545 | 44.2% | -0.18 | 21.95 | 12.00 | 31.90 | — |
| — | 173.90 | 192.00 | 182.95 | +0.79 | 44.1% | 1565 | 44.1% | -0.21 | 26.05 | 16.10 | 36.00 | — |
| — | 162.40 | 182.00 | 172.20 | +0.77 | 44.1% | 1580 | 44.1% | -0.23 | 32.15 | 24.80 | 39.50 | — |
| — | 152.00 | 170.00 | 161.00 | +0.75 | 44.1% | 1595 | 44.1% | -0.25 | 34.10 | 24.20 | 44.00 | — |
| — | 146.00 | 164.00 | 155.00 | +0.73 | 44.1% | 1605 | 44.1% | -0.27 | 38.00 | 30.00 | 46.00 | — |
| — | 137.40 | 156.00 | 146.70 | +0.72 | 44.1% | 1615 | 44.1% | -0.29 | 42.15 | 34.30 | 50.00 | — |
| — | 132.00 | 150.00 | 141.00 | +0.70 | 44.0% | 1625 | 44.0% | -0.30 | 44.00 | 34.10 | 53.90 | — |
| — | 128.80 | 141.90 | 135.35 | +0.69 | 44.0% | 1630 | 44.0% | -0.31 | 46.15 | 36.70 | 55.60 | — |
| — | 124.30 | 144.00 | 134.15 | +0.68 | 44.0% | 1635 | 44.0% | -0.32 | 48.65 | 41.30 | 56.00 | — |
| — | 122.00 | 139.70 | 130.85 | +0.67 | 44.0% | 1640 | 44.0% | -0.33 | 49.00 | 40.00 | 58.00 | — |
| — | 118.10 | 138.00 | 128.05 | +0.66 | 44.0% | 1645 | 44.0% | -0.34 | 53.10 | 46.00 | 60.20 | — |
| — | 115.40 | 134.00 | 124.70 | +0.66 | 44.0% | 1650 | 44.0% | -0.35 | 55.50 | 49.00 | 62.00 | — |
| — | 113.10 | 129.60 | 121.35 | +0.65 | 44.0% | 1655 | 44.0% | -0.35 | 57.20 | 50.40 | 64.00 | — |
| — | 108.80 | 126.70 | 117.75 | +0.64 | 44.1% | 1660 | 44.1% | -0.36 | 57.95 | 48.00 | 67.90 | — |
| — | 106.00 | 122.00 | 114.00 | +0.63 | 44.1% | 1665 | 44.1% | -0.37 | 60.60 | 51.20 | 70.00 | — |
| — | 107.70 | 121.50 | 114.60 | +0.62 | 44.1% | 1670 | 44.1% | -0.38 | 61.60 | 52.00 | 71.20 | — |
| — | 102.00 | 115.50 | 108.75 | +0.61 | 44.1% | 1675 | 44.1% | -0.39 | 65.75 | 59.50 | 72.00 | — |
| — | 98.00 | 116.90 | 107.45 | +0.60 | 44.1% | 1680 | 44.1% | -0.40 | 68.35 | 61.40 | 75.30 | — |
| — | 96.10 | 112.10 | 104.10 | +0.59 | 44.1% | 1685 | 44.1% | -0.41 | 69.35 | 61.10 | 77.60 | — |
| — | 92.90 | 112.00 | 102.45 | +0.58 | 44.1% | 1690 | 44.1% | -0.42 | 70.70 | 61.50 | 79.90 | — |
| — | 90.80 | 108.00 | 99.40 | +0.58 | 44.1% | 1695 | 44.1% | -0.43 | 72.75 | 63.50 | 82.00 | — |
| — | 88.00 | 106.00 | 97.00 | +0.57 | 44.1% | 1700 | 44.1% | -0.44 | 77.45 | 70.90 | 84.00 | — |
| — | 86.00 | 99.70 | 92.85 | +0.56 | 44.1% | 1705 | 44.1% | -0.44 | 79.25 | 73.40 | 85.10 | — |
| — | 83.00 | 100.30 | 91.65 | +0.55 | 44.1% | 1710 | 44.1% | -0.45 | 80.50 | 71.00 | 90.00 | — |
| — | 81.70 | 94.60 | 88.15 | +0.54 | 44.1% | 1715 | 44.1% | -0.46 | 83.85 | 75.70 | 92.00 | — |
| — | 78.00 | 96.00 | 87.00 | +0.53 | 44.2% | 1720 | 44.2% | -0.47 | 87.60 | 81.20 | 94.00 | — |
| — | 75.50 | 94.00 | 84.75 | +0.52 | 44.2% | 1725 | 44.2% | -0.48 | 89.80 | 82.30 | 97.30 | — |
| — | 74.00 | 92.00 | 83.00 | +0.51 | 44.2% | 1730 | 44.2% | -0.49 | 92.80 | 86.60 | 99.00 | — |
| — | 70.00 | 89.90 | 79.95 | +0.50 | 44.2% | 1735 | 44.2% | -0.50 | 93.30 | 84.00 | 102.60 | — |
| — | 69.50 | 86.70 | 78.10 | +0.50 | 44.2% | 1740 | 44.2% | -0.51 | 95.90 | 86.40 | 105.40 | — |
| — | 66.70 | 80.40 | 73.55 | +0.49 | 44.2% | 1745 | 44.2% | -0.52 | 100.75 | 95.10 | 106.40 | — |
| — | 64.50 | 80.90 | 72.70 | +0.48 | 44.3% | 1750 | 44.3% | -0.53 | 104.50 | 98.00 | 111.00 | — |
| — | 62.60 | 76.40 | 69.50 | +0.47 | 44.3% | 1755 | 44.3% | -0.53 | 106.45 | 99.00 | 113.90 | — |
| — | 60.70 | 74.40 | 67.55 | +0.46 | 44.3% | 1760 | 44.3% | -0.54 | 108.55 | 100.30 | 116.80 | — |
| — | 58.60 | 72.40 | 65.50 | +0.45 | 44.3% | 1765 | 44.3% | -0.55 | 113.75 | 107.70 | 119.80 | — |
| — | 58.10 | 72.80 | 65.45 | +0.44 | 44.3% | 1770 | 44.3% | -0.56 | 115.90 | 107.80 | 124.00 | — |
| — | 54.30 | 71.50 | 62.90 | +0.43 | 44.4% | 1775 | 44.4% | -0.57 | 117.55 | 108.10 | 127.00 | — |
| — | 52.90 | 66.90 | 59.90 | +0.43 | 44.4% | 1780 | 44.4% | -0.58 | 122.25 | 116.40 | 128.10 | — |
| — | 50.50 | 67.60 | 59.05 | +0.42 | 44.4% | 1785 | 44.4% | -0.59 | 124.10 | 117.90 | 130.30 | — |
| — | 40.00 | 55.80 | 47.90 | +0.37 | 44.5% | 1815 | 44.5% | -0.64 | 143.50 | 134.20 | 152.80 | — |
| — | 35.90 | 54.00 | 44.95 | +0.35 | 44.6% | 1830 | 44.6% | -0.66 | 153.65 | 144.00 | 163.30 | — |
| — | 32.00 | 49.10 | 40.55 | +0.32 | 44.7% | 1845 | 44.7% | -0.68 | 166.95 | 160.70 | 173.20 | — |
| — | 26.00 | 45.80 | 35.90 | +0.29 | 44.8% | 1865 | 44.8% | -0.71 | 181.80 | 173.60 | 190.00 | — |
| — | 23.70 | 42.00 | 32.85 | +0.27 | 44.9% | 1880 | 44.9% | -0.73 | 191.00 | 182.00 | 200.00 | — |
| — | 18.50 | 38.00 | 28.25 | +0.25 | 45.0% | 1900 | 45.0% | -0.76 | 207.85 | 198.00 | 217.70 | — |
| — | 15.20 | 30.40 | 22.80 | +0.22 | 45.2% | 1920 | 45.2% | -0.78 | 223.65 | 214.00 | 233.30 | — |
| — | 6.00 | 25.90 | 15.95 | +0.16 | 45.7% | 1990 | 45.7% | -0.85 | 285.95 | 276.00 | 295.90 | — |
| — | 4.00 | 23.90 | 13.95 | +0.14 | 45.8% | 2010 | 45.8% | -0.87 | 303.95 | 294.00 | 313.90 | — |
| — | 0.10 | 20.00 | 10.05 | +0.12 | 46.0% | 2040 | 46.0% | -0.89 | 330.95 | 321.90 | 340.00 | — |
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.