Spot 1711.90
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 331.60 | 357.00 | 344.30 | +0.96 | 42.6% | 1380 | 42.6% | -0.04 | 3.50 | 1.30 | 5.70 | — |
| — | 309.50 | 337.50 | 323.50 | +0.96 | 42.2% | 1400 | 42.2% | -0.04 | — | — | 20.20 | — |
| — | 290.50 | 318.70 | 304.60 | +0.95 | 41.8% | 1420 | 41.8% | -0.05 | — | — | 21.10 | — |
| — | 281.20 | 308.90 | 295.05 | +0.94 | 41.6% | 1430 | 41.6% | -0.06 | — | — | 20.00 | — |
| — | 261.90 | 290.20 | 276.05 | +0.93 | 41.3% | 1450 | 41.3% | -0.07 | — | — | 20.00 | — |
| — | 242.30 | 272.20 | 257.25 | +0.91 | 41.0% | 1470 | 41.0% | -0.09 | 5.47 | 1.05 | 9.90 | — |
| — | 234.10 | 263.50 | 248.80 | +0.90 | 40.8% | 1480 | 40.8% | -0.10 | 10.22 | 0.05 | 20.40 | — |
| — | 225.00 | 254.60 | 239.80 | +0.89 | 40.6% | 1490 | 40.6% | -0.11 | 10.10 | 8.40 | 11.80 | — |
| — | 215.50 | 245.90 | 230.70 | +0.88 | 40.5% | 1500 | 40.5% | -0.12 | 10.10 | 7.00 | 13.20 | — |
| — | 208.80 | 237.20 | 223.00 | +0.87 | 40.4% | 1510 | 40.4% | -0.13 | — | — | 29.10 | — |
| — | 200.10 | 228.90 | 214.50 | +0.86 | 40.2% | 1520 | 40.2% | -0.14 | 15.60 | 3.10 | 28.10 | — |
| — | 189.60 | 220.50 | 205.05 | +0.85 | 40.1% | 1530 | 40.1% | -0.15 | 11.20 | 4.40 | 18.00 | — |
| — | 182.70 | 212.00 | 197.35 | +0.84 | 39.9% | 1540 | 39.9% | -0.16 | 14.40 | 5.80 | 23.00 | — |
| — | 174.60 | 203.70 | 189.15 | +0.83 | 39.8% | 1550 | 39.8% | -0.18 | 16.40 | 7.60 | 25.20 | — |
| — | 166.70 | 196.00 | 181.35 | +0.81 | 39.7% | 1560 | 39.7% | -0.19 | 21.70 | 12.00 | 31.40 | — |
| — | 158.90 | 188.30 | 173.60 | +0.80 | 39.6% | 1570 | 39.6% | -0.20 | 20.30 | 11.00 | 29.60 | — |
| — | 150.80 | 180.60 | 165.70 | +0.78 | 39.5% | 1580 | 39.5% | -0.22 | 20.45 | 8.90 | 32.00 | — |
| — | 144.50 | 172.40 | 158.45 | +0.77 | 39.4% | 1590 | 39.4% | -0.23 | 27.10 | 15.80 | 38.40 | — |
| — | 136.50 | 165.00 | 150.75 | +0.75 | 39.3% | 1600 | 39.3% | -0.25 | 30.20 | 18.20 | 42.20 | — |
| — | 132.90 | 158.60 | 145.75 | +0.73 | 39.2% | 1610 | 39.2% | -0.27 | 30.10 | 20.10 | 40.10 | — |
| — | 121.30 | 151.70 | 136.50 | +0.72 | 39.1% | 1620 | 39.1% | -0.29 | 33.65 | 25.30 | 42.00 | — |
| — | 119.10 | 140.70 | 129.90 | +0.70 | 39.0% | 1630 | 39.0% | -0.30 | 37.55 | 23.40 | 51.70 | — |
| — | 113.40 | 138.70 | 126.05 | +0.68 | 38.9% | 1640 | 38.9% | -0.32 | 44.30 | 34.30 | 54.30 | — |
| — | 106.90 | 127.80 | 117.35 | +0.66 | 38.8% | 1650 | 38.8% | -0.34 | 41.95 | 35.90 | 48.00 | — |
| — | 102.10 | 121.50 | 111.80 | +0.64 | 38.7% | 1660 | 38.7% | -0.36 | 49.35 | 37.80 | 60.90 | — |
| — | 94.60 | 114.70 | 104.65 | +0.62 | 38.7% | 1670 | 38.7% | -0.38 | 50.10 | 38.20 | 62.00 | — |
| — | 90.60 | 110.60 | 100.60 | +0.60 | 38.6% | 1680 | 38.6% | -0.40 | 59.10 | 46.00 | 72.20 | — |
| — | 83.70 | 104.10 | 93.90 | +0.58 | 38.5% | 1690 | 38.5% | -0.42 | 63.50 | 50.30 | 76.70 | — |
| — | 77.20 | 99.70 | 88.45 | +0.56 | 38.5% | 1700 | 38.5% | -0.44 | 67.15 | 54.40 | 79.90 | — |
| — | 71.50 | 97.80 | 84.65 | +0.54 | 38.4% | 1710 | 38.4% | -0.46 | 69.90 | 58.30 | 81.50 | — |
| — | 67.10 | 89.90 | 78.50 | +0.52 | 38.4% | 1720 | 38.4% | -0.48 | 75.60 | 65.60 | 85.60 | — |
| 3 | 65.90 | 89.20 | 77.55 | +0.50 | 38.3% | 1730 | 38.3% | -0.51 | 82.30 | 68.00 | 96.60 | 6 |
| 4 | 54.10 | 82.40 | 68.25 | +0.48 | 38.3% | 1740 | 38.3% | -0.53 | 86.85 | 72.20 | 101.50 | 6 |
| 6 | 50.50 | 75.90 | 63.20 | +0.46 | 38.3% | 1750 | 38.3% | -0.55 | 92.30 | 77.90 | 106.70 | 29 |
| 7 | 45.10 | 71.70 | 58.40 | +0.44 | 38.2% | 1760 | 38.2% | -0.57 | 98.35 | 83.70 | 113.00 | 8 |
| 6 | 42.80 | 70.20 | 56.50 | +0.42 | 38.2% | 1770 | 38.2% | -0.59 | 105.65 | 92.50 | 118.80 | 9 |
| 5 | 39.30 | 63.40 | 51.35 | +0.40 | 38.2% | 1780 | 38.2% | -0.61 | 111.25 | 98.20 | 124.30 | 3 |
| 10 | 38.20 | 52.90 | 45.55 | +0.36 | 38.1% | 1800 | 38.1% | -0.65 | 123.35 | 109.20 | 137.50 | 19 |
| — | 30.10 | 53.50 | 41.80 | +0.34 | 38.1% | 1810 | 38.1% | -0.66 | 131.65 | 116.10 | 147.20 | — |
| — | 19.50 | 44.70 | 32.10 | +0.29 | 38.1% | 1840 | 38.1% | -0.72 | 153.15 | 137.70 | 168.60 | — |
| — | — | 27.70 | — | +0.13 | 38.2% | 1960 | 38.2% | -0.88 | 253.35 | 238.30 | 268.40 | — |
| — | — | 23.80 | — | +0.12 | 38.3% | 1980 | 38.3% | -0.90 | 271.60 | 256.60 | 286.60 | — |
| — | — | 17.00 | — | +0.09 | 38.4% | 2010 | 38.4% | -0.92 | 299.55 | 284.50 | 314.60 | — |
| — | — | 23.60 | — | +0.08 | 38.5% | 2030 | 38.5% | -0.94 | 318.60 | 303.20 | 334.00 | — |
| — | — | 22.20 | — | +0.06 | 38.7% | 2060 | 38.7% | -0.96 | 347.85 | 332.70 | 363.00 | — |
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.