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 | |
| — | 348.30 | 364.00 | 356.15 | +0.99 | 57.8% | 1365 | 57.8% | -0.01 | — | — | 4.90 | — |
| — | 323.00 | 339.30 | 331.15 | +0.99 | 56.5% | 1390 | 56.5% | -0.01 | — | — | 4.90 | — |
| — | 298.70 | 314.00 | 306.35 | +0.99 | 55.4% | 1415 | 55.4% | -0.01 | — | — | 4.90 | — |
| — | 273.90 | 289.50 | 281.70 | +0.98 | 54.4% | 1440 | 54.4% | -0.02 | 2.70 | 0.50 | 4.90 | — |
| — | 249.50 | 265.60 | 257.55 | +0.97 | 53.5% | 1465 | 53.5% | -0.03 | 4.92 | 0.05 | 9.80 | — |
| — | 230.20 | 246.00 | 238.10 | +0.96 | 52.8% | 1485 | 52.8% | -0.04 | 6.33 | 0.05 | 12.60 | — |
| — | 208.50 | 226.00 | 217.25 | +0.94 | 52.2% | 1505 | 52.2% | -0.06 | 3.88 | 0.05 | 7.70 | — |
| — | 188.80 | 208.00 | 198.40 | +0.93 | 51.7% | 1525 | 51.7% | -0.07 | 7.42 | 0.05 | 14.80 | — |
| — | 171.30 | 190.00 | 180.65 | +0.90 | 51.3% | 1545 | 51.3% | -0.10 | 10.00 | 3.50 | 16.50 | — |
| — | 153.20 | 172.00 | 162.60 | +0.88 | 50.9% | 1565 | 50.9% | -0.12 | 9.43 | 0.05 | 18.80 | — |
| — | 140.60 | 160.00 | 150.30 | +0.85 | 50.7% | 1580 | 50.7% | -0.15 | 10.55 | 5.50 | 15.60 | — |
| — | 129.10 | 147.20 | 138.15 | +0.83 | 50.4% | 1595 | 50.4% | -0.17 | 13.05 | 10.00 | 16.10 | — |
| — | 120.10 | 140.00 | 130.05 | +0.81 | 50.3% | 1605 | 50.3% | -0.19 | 15.75 | 6.00 | 25.50 | — |
| — | 112.00 | 130.80 | 121.40 | +0.79 | 50.2% | 1615 | 50.2% | -0.21 | 18.30 | 8.80 | 27.80 | — |
| — | 104.00 | 123.80 | 113.90 | +0.77 | 50.1% | 1625 | 50.1% | -0.24 | 20.40 | 10.80 | 30.00 | — |
| — | 100.80 | 120.00 | 110.40 | +0.76 | 50.0% | 1630 | 50.0% | -0.25 | 25.95 | 20.80 | 31.10 | — |
| — | 99.20 | 116.00 | 107.60 | +0.75 | 50.0% | 1635 | 50.0% | -0.26 | 24.00 | 18.40 | 29.60 | — |
| — | 94.90 | 113.10 | 104.00 | +0.73 | 50.0% | 1640 | 50.0% | -0.27 | 25.30 | 19.10 | 31.50 | — |
| — | 95.70 | 105.00 | 100.35 | +0.72 | 49.9% | 1645 | 49.9% | -0.28 | 27.85 | 20.30 | 35.40 | — |
| — | 88.00 | 106.00 | 97.00 | +0.70 | 49.9% | 1650 | 49.9% | -0.30 | 29.20 | 23.40 | 35.00 | — |
| — | 89.30 | 100.80 | 95.05 | +0.70 | 49.9% | 1655 | 49.9% | -0.30 | 30.70 | 23.40 | 38.00 | — |
| — | 81.50 | 97.60 | 89.55 | +0.68 | 49.8% | 1660 | 49.8% | -0.32 | 31.85 | 26.80 | 36.90 | — |
| — | 82.90 | 93.60 | 88.25 | +0.67 | 49.8% | 1665 | 49.8% | -0.33 | 34.30 | 28.30 | 40.30 | — |
| — | 75.80 | 90.50 | 83.15 | +0.66 | 49.8% | 1670 | 49.8% | -0.34 | 36.75 | 29.50 | 44.00 | — |
| — | 71.90 | 90.00 | 80.95 | +0.64 | 49.7% | 1675 | 49.7% | -0.36 | 38.60 | 32.70 | 44.50 | — |
| — | 68.80 | 87.10 | 77.95 | +0.63 | 49.7% | 1680 | 49.7% | -0.37 | 41.15 | 34.30 | 48.00 | — |
| — | 70.50 | 79.00 | 74.75 | +0.62 | 49.7% | 1685 | 49.7% | -0.38 | 43.05 | 37.00 | 49.10 | — |
| — | 63.80 | 79.80 | 71.80 | +0.60 | 49.7% | 1690 | 49.7% | -0.40 | 44.35 | 36.70 | 52.00 | — |
| — | 63.50 | 75.70 | 69.60 | +0.59 | 49.7% | 1695 | 49.7% | -0.41 | 47.45 | 39.60 | 55.30 | — |
| — | 62.30 | 70.90 | 66.60 | +0.57 | 49.7% | 1700 | 49.7% | -0.43 | 50.40 | 45.20 | 55.60 | — |
| — | 59.80 | 70.50 | 65.15 | +0.56 | 49.7% | 1705 | 49.7% | -0.45 | 49.00 | 44.80 | 53.20 | — |
| — | 55.30 | 68.80 | 62.05 | +0.54 | 49.7% | 1710 | 49.7% | -0.46 | 50.95 | 46.10 | 55.80 | — |
| — | 51.30 | 66.90 | 59.10 | +0.53 | 49.7% | 1715 | 49.7% | -0.47 | 56.40 | 48.80 | 64.00 | — |
| — | 52.40 | 61.20 | 56.80 | +0.51 | 49.7% | 1720 | 49.7% | -0.48 | 59.45 | 52.50 | 66.40 | — |
| — | 46.50 | 58.90 | 52.70 | +0.50 | 49.7% | 1725 | 49.7% | -0.50 | 60.25 | 50.50 | 70.00 | — |
| — | 44.30 | 58.10 | 51.20 | +0.49 | 49.7% | 1730 | 49.7% | -0.52 | 65.20 | 58.40 | 72.00 | — |
| — | 40.30 | 59.90 | 50.10 | +0.48 | 49.7% | 1735 | 49.7% | -0.53 | 66.25 | 56.50 | 76.00 | — |
| — | 39.20 | 55.70 | 47.45 | +0.46 | 49.7% | 1740 | 49.7% | -0.54 | 69.80 | 62.80 | 76.80 | — |
| — | 38.10 | 50.70 | 44.40 | +0.45 | 49.7% | 1745 | 49.7% | -0.56 | 72.50 | 63.60 | 81.40 | — |
| — | 36.40 | 50.70 | 43.55 | +0.43 | 49.7% | 1750 | 49.7% | -0.57 | 75.25 | 66.50 | 84.00 | — |
| — | 33.20 | 47.60 | 40.40 | +0.42 | 49.8% | 1755 | 49.8% | -0.59 | 79.40 | 71.80 | 87.00 | — |
| — | 32.50 | 45.00 | 38.75 | +0.40 | 49.8% | 1760 | 49.8% | -0.60 | 80.85 | 72.00 | 89.70 | — |
| — | 30.60 | 43.60 | 37.10 | +0.39 | 49.8% | 1765 | 49.8% | -0.61 | 84.25 | 74.70 | 93.80 | — |
| — | 29.30 | 42.30 | 35.80 | +0.38 | 49.8% | 1770 | 49.8% | -0.63 | 88.25 | 80.20 | 96.30 | — |
| — | 29.70 | 37.00 | 33.35 | +0.37 | 49.9% | 1775 | 49.9% | -0.64 | 91.10 | 83.30 | 98.90 | — |
| — | 30.00 | 35.00 | 32.50 | +0.36 | 49.9% | 1780 | 49.9% | -0.65 | 95.40 | 87.90 | 102.90 | — |
| — | 28.50 | 37.00 | 32.75 | +0.34 | 49.9% | 1785 | 49.9% | -0.66 | 98.10 | 89.50 | 106.70 | — |
| — | 22.20 | 35.00 | 28.60 | +0.33 | 50.0% | 1792.5 | 50.0% | -0.68 | 102.95 | 94.00 | 111.90 | — |
| — | 22.80 | 32.80 | 27.80 | +0.30 | 50.1% | 1802.5 | 50.1% | -0.70 | 110.95 | 103.50 | 118.40 | — |
| — | 16.20 | 28.90 | 22.55 | +0.27 | 50.2% | 1815 | 50.2% | -0.73 | 119.40 | 110.00 | 128.80 | — |
| — | 13.40 | 26.40 | 19.90 | +0.24 | 50.4% | 1830 | 50.4% | -0.76 | 131.75 | 122.00 | 141.50 | — |
| — | 12.80 | 23.80 | 18.30 | +0.21 | 50.6% | 1845 | 50.6% | -0.79 | 143.95 | 134.00 | 153.90 | — |
| — | 4.60 | 21.00 | 12.80 | +0.18 | 50.9% | 1865 | 50.9% | -0.82 | 159.95 | 150.00 | 169.90 | — |
| — | 7.70 | 15.60 | 11.65 | +0.16 | 51.1% | 1880 | 51.1% | -0.85 | 173.95 | 164.00 | 183.90 | — |
| — | 5.70 | 10.00 | 7.85 | +0.13 | 51.5% | 1900 | 51.5% | -0.87 | 191.95 | 182.00 | 201.90 | — |
| — | 3.30 | 10.20 | 6.75 | +0.11 | 51.8% | 1920 | 51.8% | -0.90 | 209.95 | 200.00 | 219.90 | — |
| — | 0.05 | 9.80 | 4.92 | +0.08 | 52.3% | 1945 | 52.3% | -0.92 | 232.95 | 224.00 | 241.90 | — |
| — | 0.05 | 13.80 | 6.92 | +0.07 | 52.7% | 1965 | 52.7% | -0.94 | 251.95 | 242.00 | 261.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.05 | 53.1% | 1990 | 53.1% | -0.95 | 275.70 | 267.40 | 284.00 | — |
| — | 0.05 | 10.00 | 5.03 | +0.04 | 53.5% | 2010 | 53.5% | -0.96 | 295.00 | 286.00 | 304.00 | — |
| — | 0.05 | 11.80 | 5.92 | +0.03 | 53.9% | 2040 | 53.9% | -0.98 | 324.45 | 316.10 | 332.80 | — |
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.