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 | |
| — | 318.40 | 350.00 | 334.20 | +1.00 | 53.6% | 1380 | 53.6% | -0.00 | — | — | 17.00 | — |
| — | 297.60 | 329.80 | 313.70 | +1.00 | 51.7% | 1400 | 51.7% | -0.00 | — | — | 0.05 | — |
| — | 279.10 | 309.00 | 294.05 | +1.00 | 49.9% | 1420 | 49.9% | -0.00 | — | — | 17.00 | — |
| — | 268.80 | 299.00 | 283.90 | +1.00 | 48.9% | 1430 | 48.9% | -0.00 | — | — | 17.00 | — |
| — | 249.70 | 279.00 | 264.35 | +1.00 | 47.2% | 1450 | 47.2% | -0.00 | — | — | 17.00 | — |
| — | 229.10 | 259.00 | 244.05 | — | — | 1470 | 45.5% | -0.00 | — | — | 17.10 | — |
| — | 219.70 | 249.60 | 234.65 | +1.00 | 79.2% | 1480 | 44.7% | -0.00 | — | — | 17.10 | — |
| — | 210.50 | 239.10 | 224.80 | +1.00 | 44.0% | 1490 | 44.0% | -0.00 | — | — | 17.00 | — |
| — | 200.60 | 228.40 | 214.50 | +1.00 | 43.3% | 1500 | 43.3% | -0.00 | — | — | 0.80 | — |
| — | 189.70 | 218.80 | 204.25 | +1.00 | 42.7% | 1510 | — | — | — | — | 17.10 | — |
| — | 179.80 | 208.80 | 194.30 | +1.00 | 42.1% | 1520 | 42.1% | -0.00 | — | — | 0.20 | — |
| — | 169.90 | 198.90 | 184.40 | +1.00 | 41.6% | 1530 | 41.6% | -0.00 | — | — | 17.10 | — |
| — | 161.20 | 188.50 | 174.85 | +0.99 | 41.1% | 1540 | 41.1% | -0.01 | — | — | 2.60 | — |
| — | 151.40 | 178.80 | 165.10 | +0.99 | 40.7% | 1550 | 40.7% | -0.01 | — | — | 1.50 | — |
| — | 142.10 | 168.70 | 155.40 | +0.99 | 40.3% | 1560 | 40.3% | -0.01 | — | — | 3.10 | — |
| — | 130.10 | 159.00 | 144.55 | +0.98 | 51.3% | 1570 | — | — | — | — | 10.60 | — |
| — | 122.10 | 149.10 | 135.60 | +0.98 | 53.0% | 1580 | 39.7% | -0.02 | 0.57 | 0.15 | 1.00 | — |
| — | 116.20 | 139.70 | 127.95 | +0.97 | 39.5% | 1590 | — | — | 1.07 | 0.40 | 1.75 | — |
| — | 103.00 | 130.00 | 116.50 | +0.95 | 39.3% | 1600 | — | — | 1.82 | 1.00 | 2.65 | — |
| — | 96.30 | 114.70 | 105.50 | +0.94 | 39.2% | 1610 | 39.2% | -0.06 | — | — | 3.50 | — |
| — | 87.10 | 105.50 | 96.30 | +0.92 | 39.2% | 1620 | 39.2% | -0.08 | 3.20 | 2.20 | 4.20 | — |
| — | 78.10 | 96.60 | 87.35 | — | — | 1630 | 39.2% | -0.11 | — | — | 5.50 | — |
| — | 69.40 | 87.90 | 78.65 | +0.86 | 39.2% | 1640 | — | — | 4.12 | 0.15 | 8.10 | — |
| — | 62.40 | 79.80 | 71.10 | +0.83 | 39.3% | 1650 | 39.3% | -0.17 | 6.25 | 2.50 | 10.00 | — |
| — | 53.20 | 71.80 | 62.50 | +0.78 | 39.4% | 1660 | 39.4% | -0.22 | 9.20 | 6.70 | 11.70 | — |
| — | 45.90 | 64.40 | 55.15 | +0.74 | 39.5% | 1670 | — | — | 9.10 | 4.20 | 14.00 | — |
| — | 39.60 | 57.40 | 48.50 | — | — | 1680 | — | — | 13.80 | 4.90 | 22.70 | — |
| — | 37.70 | 51.00 | 44.35 | — | — | 1690 | 39.9% | -0.36 | 20.10 | 14.20 | 26.00 | — |
| — | 31.30 | 45.20 | 38.25 | — | — | 1700 | — | — | 21.55 | 12.80 | 30.30 | — |
| — | 26.80 | 35.60 | 31.20 | — | — | 1710 | — | — | 25.95 | 19.30 | 32.60 | — |
| — | 19.50 | 33.00 | 26.25 | — | — | 1720 | — | — | 30.45 | 22.60 | 38.30 | — |
| — | 14.40 | 32.40 | 23.40 | — | — | 1725 | — | — | 36.95 | 30.10 | 43.80 | — |
| — | 14.00 | 26.60 | 20.30 | — | — | 1730 | — | — | 37.55 | 28.40 | 46.70 | — |
| — | 10.10 | 28.30 | 19.20 | — | — | 1735 | — | — | 40.50 | 31.50 | 49.50 | — |
| — | 10.10 | 23.10 | 16.60 | — | — | 1740 | — | — | 44.15 | 34.90 | 53.40 | — |
| — | 8.00 | 22.90 | 15.45 | — | — | 1745 | — | — | 46.55 | 38.40 | 54.70 | — |
| — | 5.20 | 20.00 | 12.60 | — | — | 1750 | — | — | 50.80 | 41.80 | 59.80 | — |
| — | 4.10 | 22.30 | 13.20 | — | — | 1755 | — | — | 54.85 | 45.70 | 64.00 | — |
| — | 2.55 | 21.20 | 11.88 | — | — | 1760 | — | — | 58.70 | 49.50 | 67.90 | — |
| — | 1.40 | 20.20 | 10.80 | — | — | 1765 | — | — | 62.60 | 53.30 | 71.90 | — |
| — | 7.00 | 16.40 | 11.70 | — | — | 1770 | — | — | 66.50 | 57.50 | 75.50 | — |
| — | 5.60 | 15.00 | 10.30 | — | — | 1775 | — | — | 70.80 | 61.60 | 80.00 | — |
| — | — | 17.20 | — | — | — | 1780 | — | — | 75.00 | 65.70 | 84.30 | — |
| — | — | 17.50 | — | +0.19 | 42.7% | 1782.5 | 42.7% | -0.81 | 77.00 | 67.60 | 86.40 | — |
| — | — | 17.20 | — | +0.19 | 42.8% | 1785 | 42.8% | -0.82 | 79.30 | 70.00 | 88.60 | — |
| — | — | 16.70 | — | +0.18 | 42.9% | 1787.5 | 42.9% | -0.82 | 81.25 | 71.70 | 90.80 | — |
| — | — | 9.00 | — | +0.16 | 43.1% | 1792.5 | 43.1% | -0.84 | 85.45 | 76.40 | 94.50 | — |
| — | 4.60 | 7.00 | 5.80 | +0.14 | 43.5% | 1800 | 43.5% | -0.86 | 91.90 | 82.80 | 101.00 | — |
| — | 1.15 | 6.60 | 3.88 | +0.12 | 43.9% | 1810 | 43.9% | -0.89 | 101.35 | 92.00 | 110.70 | — |
| — | 2.00 | 4.90 | 3.45 | +0.09 | 44.5% | 1825 | 44.5% | -0.91 | 114.80 | 101.40 | 128.20 | — |
| — | 0.20 | 6.60 | 3.40 | +0.07 | 45.1% | 1840 | 45.1% | -0.94 | 126.70 | 113.60 | 139.80 | — |
| — | — | 10.40 | — | +0.05 | 45.6% | 1855 | 45.6% | -0.95 | 142.90 | 128.50 | 157.30 | — |
| — | 0.05 | 5.00 | 2.52 | +0.03 | 46.4% | 1875 | 46.4% | -0.97 | 162.15 | 147.60 | 176.70 | — |
| — | — | 6.70 | — | +0.02 | 47.1% | 1895 | 47.1% | -0.98 | 182.00 | 167.70 | 196.30 | — |
| — | — | 10.90 | — | +0.01 | 47.7% | 1915 | 47.7% | -0.99 | 202.20 | 187.80 | 216.60 | — |
| — | — | 17.20 | — | +0.01 | 48.3% | 1935 | 48.3% | -1.00 | 222.05 | 207.10 | 237.00 | — |
| — | — | 17.10 | — | +0.00 | 49.1% | 1960 | 49.1% | -1.00 | 246.70 | 232.10 | 261.30 | — |
| — | — | 17.10 | — | +0.00 | 49.7% | 1980 | 49.7% | -1.00 | 266.35 | 251.30 | 281.40 | — |
| — | — | 17.10 | — | +0.00 | 50.7% | 2010 | 50.7% | -1.00 | 296.50 | 282.10 | 310.90 | — |
| — | — | 3.00 | — | +0.00 | 51.3% | 2030 | 51.3% | -1.00 | 316.35 | 301.30 | 331.40 | — |
| — | — | 17.10 | — | +0.00 | 52.2% | 2060 | 52.2% | -1.00 | 346.35 | 331.30 | 361.40 | 0 |
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.