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 | |
| — | 321.30 | 338.00 | 329.65 | +1.00 | 90.0% | 1390 | 90.0% | -0.00 | — | — | 0.25 | — |
| — | 271.10 | 287.10 | 279.10 | +0.99 | 80.2% | 1440 | 80.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 135.80 | 152.00 | 143.90 | +0.91 | 70.7% | 1580 | 70.7% | -0.09 | 4.95 | 4.50 | 5.40 | — |
| — | 122.00 | 136.90 | 129.45 | +0.88 | 70.8% | 1595 | 70.8% | -0.12 | 6.70 | 6.10 | 7.30 | — |
| — | 116.90 | 125.00 | 120.95 | +0.86 | 70.9% | 1605 | 70.9% | -0.14 | 8.25 | 7.40 | 9.10 | — |
| — | 105.10 | 118.10 | 111.60 | +0.84 | 71.0% | 1615 | 71.0% | -0.16 | 10.00 | 9.00 | 11.00 | — |
| — | 97.00 | 113.00 | 105.00 | +0.81 | 71.2% | 1625 | 71.2% | -0.19 | 13.35 | 10.90 | 15.80 | — |
| — | 93.50 | 110.00 | 101.75 | +0.80 | 71.3% | 1630 | 71.3% | -0.20 | 15.20 | 11.80 | 18.60 | — |
| — | 90.10 | 106.00 | 98.05 | +0.79 | 71.4% | 1635 | 71.4% | -0.21 | 16.50 | 13.00 | 20.00 | — |
| — | 86.80 | 100.60 | 93.70 | +0.77 | 71.4% | 1640 | 71.4% | -0.23 | 15.30 | 14.20 | 16.40 | — |
| — | 83.60 | 98.40 | 91.00 | +0.76 | 71.5% | 1645 | 71.5% | -0.24 | 16.65 | 15.60 | 17.70 | — |
| — | 80.60 | 91.10 | 85.85 | +0.74 | 71.7% | 1650 | 71.7% | -0.26 | 18.25 | 17.00 | 19.50 | — |
| — | 77.60 | 88.10 | 82.85 | +0.73 | 71.8% | 1655 | 71.8% | -0.27 | 19.75 | 18.50 | 21.00 | — |
| — | 74.70 | 85.10 | 79.90 | +0.71 | 71.9% | 1660 | 71.9% | -0.29 | 23.70 | 20.00 | 27.40 | — |
| — | 71.90 | 81.40 | 76.65 | +0.69 | 72.0% | 1665 | 72.0% | -0.31 | 25.10 | 20.70 | 29.50 | — |
| — | 69.20 | 82.00 | 75.60 | +0.68 | 72.1% | 1670 | 72.1% | -0.32 | 26.40 | 23.30 | 29.50 | — |
| — | 66.50 | 77.00 | 71.75 | +0.66 | 72.3% | 1675 | 72.3% | -0.34 | 26.90 | 25.00 | 28.80 | — |
| — | 63.40 | 73.90 | 68.65 | +0.64 | 72.4% | 1680 | 72.4% | -0.36 | 28.05 | 26.60 | 29.50 | — |
| — | 55.50 | 65.10 | 60.30 | +0.63 | 72.5% | 1685 | 72.5% | -0.37 | 31.85 | 28.80 | 34.90 | — |
| — | 54.50 | 66.80 | 60.65 | +0.61 | 72.7% | 1690 | 72.7% | -0.39 | 32.70 | 30.90 | 34.50 | — |
| — | 54.00 | 63.80 | 58.90 | +0.59 | 72.8% | 1695 | 72.8% | -0.41 | 35.50 | 29.10 | 41.90 | — |
| — | 47.50 | 62.60 | 55.05 | +0.57 | 72.9% | 1700 | 72.9% | -0.43 | 39.00 | 35.00 | 43.00 | — |
| — | 49.00 | 55.90 | 52.45 | +0.56 | 73.1% | 1705 | 73.1% | -0.44 | 41.55 | 37.00 | 46.10 | — |
| — | 46.90 | 53.60 | 50.25 | +0.54 | 73.2% | 1710 | 73.2% | -0.46 | 43.45 | 37.20 | 49.70 | — |
| 35 | 46.00 | 54.00 | 50.00 | +0.52 | 73.3% | 1715 | 73.3% | -0.48 | 47.20 | 41.50 | 52.90 | — |
| — | 36.00 | 48.20 | 42.10 | +0.50 | 73.4% | 1720 | 73.4% | -0.50 | 50.95 | 45.60 | 56.30 | — |
| — | 34.20 | 42.50 | 38.35 | +0.47 | 73.6% | 1730 | 73.6% | -0.53 | 54.85 | 48.70 | 61.00 | — |
| — | 33.40 | 41.50 | 37.45 | +0.44 | 73.8% | 1740 | 73.8% | -0.56 | 58.30 | 51.90 | 64.70 | — |
| — | 30.90 | 39.70 | 35.30 | +0.42 | 73.9% | 1745 | 73.9% | -0.58 | 62.25 | 56.10 | 68.40 | — |
| — | 30.10 | 33.00 | 31.55 | +0.40 | 73.9% | 1750 | 73.9% | -0.60 | 63.90 | 59.30 | 68.50 | — |
| — | 27.30 | 31.90 | 29.60 | +0.39 | 74.0% | 1755 | 74.0% | -0.61 | 68.95 | 62.20 | 75.70 | — |
| — | 27.10 | 30.70 | 28.90 | +0.37 | 74.1% | 1760 | 74.1% | -0.63 | 70.25 | 66.70 | 73.80 | — |
| — | 25.40 | 28.80 | 27.10 | +0.35 | 74.1% | 1765 | 74.1% | -0.65 | 76.50 | 69.80 | 83.20 | — |
| — | 23.90 | 29.00 | 26.45 | +0.34 | 74.1% | 1770 | 74.1% | -0.66 | 77.90 | 73.40 | 82.40 | — |
| — | 22.70 | 25.60 | 24.15 | +0.32 | 74.2% | 1775 | 74.2% | -0.68 | 80.45 | 76.40 | 84.50 | — |
| — | 21.00 | 25.00 | 23.00 | +0.31 | 74.2% | 1780 | 74.2% | -0.69 | 86.15 | 83.00 | 89.30 | — |
| — | 19.80 | 22.10 | 20.95 | +0.29 | 74.2% | 1785 | 74.2% | -0.71 | 89.45 | 81.80 | 97.10 | — |
| — | 17.50 | 21.30 | 19.40 | +0.27 | 74.2% | 1792.5 | 74.2% | -0.73 | 94.20 | 86.20 | 102.20 | — |
| — | 15.80 | 18.60 | 17.20 | +0.25 | 74.2% | 1802.5 | 74.2% | -0.75 | 103.45 | 95.60 | 111.30 | — |
| — | 11.30 | 17.50 | 14.40 | +0.21 | 74.2% | 1815 | 74.2% | -0.79 | 113.85 | 105.80 | 121.90 | — |
| — | 10.50 | 12.50 | 11.50 | +0.18 | 74.1% | 1830 | 74.1% | -0.82 | 125.50 | 117.50 | 133.50 | — |
| — | 8.50 | 10.10 | 9.30 | +0.15 | 74.0% | 1845 | 74.0% | -0.85 | 138.60 | 130.20 | 147.00 | — |
| — | 5.70 | 7.50 | 6.60 | +0.11 | 73.8% | 1865 | 73.8% | -0.89 | 155.30 | 147.10 | 163.50 | — |
| — | 4.60 | 6.60 | 5.60 | +0.09 | 73.7% | 1880 | 73.7% | -0.91 | 167.45 | 158.90 | 176.00 | — |
| — | 3.10 | 4.00 | 3.55 | +0.07 | 73.6% | 1900 | 73.6% | -0.93 | 186.40 | 178.00 | 194.80 | — |
| — | 2.10 | 3.10 | 2.60 | +0.05 | 73.6% | 1920 | — | — | 205.70 | 197.40 | 214.00 | — |
| — | 0.25 | 0.75 | 0.50 | +0.02 | 74.8% | 1990 | 74.8% | -0.99 | 273.50 | 265.90 | 281.10 | — |
| — | 0.30 | 1.10 | 0.70 | +0.01 | 75.6% | 2010 | 75.6% | -0.99 | 293.20 | 284.40 | 302.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 76.9% | 2040 | 76.9% | -1.00 | 324.20 | 316.40 | 332.00 | — |
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.