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 | |
| 0 | 321.20 | 350.70 | 335.95 | +0.99 | 50.0% | 1380 | 50.0% | -0.01 | — | — | 17.30 | 0 |
| 0 | 301.20 | 331.30 | 316.25 | +0.99 | 48.8% | 1400 | 48.8% | -0.01 | — | — | 17.40 | — |
| — | 281.70 | 311.70 | 296.70 | +0.99 | 47.6% | 1420 | 47.6% | -0.01 | — | — | 17.50 | — |
| — | 271.70 | 301.00 | 286.35 | +0.99 | 47.0% | 1430 | 47.0% | -0.01 | — | — | 17.50 | — |
| — | 251.90 | 281.20 | 266.55 | +0.98 | 45.9% | 1450 | 45.9% | -0.02 | — | — | 12.80 | — |
| — | 232.00 | 262.00 | 247.00 | +0.98 | 44.8% | 1470 | 44.8% | -0.02 | — | — | 11.30 | — |
| — | 222.40 | 252.20 | 237.30 | +0.97 | 44.3% | 1480 | 44.3% | -0.03 | — | — | 11.50 | — |
| — | 212.70 | 241.90 | 227.30 | +0.97 | 43.8% | 1490 | 43.8% | -0.03 | — | — | 11.70 | — |
| — | 205.60 | 232.70 | 219.15 | +0.97 | 43.3% | 1500 | 43.3% | -0.03 | — | — | 11.90 | — |
| — | 193.10 | 222.10 | 207.60 | +0.96 | 42.9% | 1510 | 42.9% | -0.04 | — | — | 12.10 | — |
| — | 183.10 | 213.10 | 198.10 | +0.95 | 42.4% | 1520 | 42.4% | -0.05 | — | — | 12.50 | — |
| — | 174.60 | 202.90 | 188.75 | +0.94 | 42.0% | 1530 | 42.0% | -0.06 | — | — | 8.70 | — |
| — | 165.70 | 193.20 | 179.45 | +0.94 | 41.6% | 1540 | 41.6% | -0.06 | 5.12 | 0.05 | 10.20 | — |
| — | 156.60 | 184.20 | 170.40 | +0.93 | 41.2% | 1550 | 41.2% | -0.07 | 5.38 | 0.05 | 10.70 | — |
| — | 145.60 | 174.70 | 160.15 | +0.91 | 40.9% | 1560 | 40.9% | -0.09 | — | — | 14.60 | — |
| — | 137.90 | 161.40 | 149.65 | +0.90 | 40.6% | 1570 | 40.6% | -0.10 | — | — | 13.20 | — |
| — | 127.60 | 156.70 | 142.15 | +0.89 | 40.2% | 1580 | 40.2% | -0.11 | 8.28 | 1.05 | 15.50 | — |
| — | 121.40 | 147.80 | 134.60 | +0.87 | 40.0% | 1590 | 40.0% | -0.13 | 7.40 | 4.60 | 10.20 | — |
| — | 110.10 | 139.30 | 124.70 | +0.85 | 39.7% | 1600 | 39.7% | -0.15 | — | — | 11.90 | — |
| — | 102.00 | 131.00 | 116.50 | +0.83 | 39.4% | 1610 | 39.4% | -0.17 | 13.55 | 7.20 | 19.90 | — |
| — | 98.20 | 117.70 | 107.95 | +0.81 | 39.2% | 1620 | 39.2% | -0.19 | 12.60 | 2.70 | 22.50 | — |
| — | 90.40 | 109.20 | 99.80 | +0.78 | 39.0% | 1630 | 39.0% | -0.22 | 17.85 | 11.00 | 24.70 | — |
| — | 82.90 | 101.70 | 92.30 | +0.76 | 38.8% | 1640 | 38.8% | -0.25 | 17.65 | 14.10 | 21.20 | — |
| — | 80.20 | 94.70 | 87.45 | +0.73 | 38.7% | 1650 | 38.7% | -0.27 | 21.55 | 17.00 | 26.10 | — |
| — | 69.20 | 87.60 | 78.40 | +0.70 | 38.5% | 1660 | 38.5% | -0.30 | 24.25 | 19.90 | 28.60 | — |
| — | 62.30 | 81.10 | 71.70 | +0.66 | 38.4% | 1670 | 38.4% | -0.33 | 27.50 | 19.60 | 35.40 | — |
| — | 56.10 | 74.90 | 65.50 | +0.63 | 38.3% | 1680 | 38.3% | -0.37 | 31.50 | 23.30 | 39.70 | — |
| — | 56.30 | 66.90 | 61.60 | +0.60 | 38.2% | 1690 | 38.2% | -0.40 | 37.35 | 31.00 | 43.70 | — |
| — | 44.60 | 63.30 | 53.95 | +0.56 | 38.1% | 1700 | 38.1% | -0.44 | 41.50 | 35.00 | 48.00 | — |
| — | 43.50 | 52.70 | 48.10 | +0.53 | 38.0% | 1710 | 38.0% | -0.47 | 43.35 | 34.10 | 52.60 | — |
| — | 35.00 | 53.00 | 44.00 | +0.49 | 38.0% | 1720 | 38.0% | -0.51 | 48.30 | 39.10 | 57.50 | — |
| — | 32.20 | 50.70 | 41.45 | +0.47 | 38.0% | 1725 | 38.0% | -0.53 | 51.10 | 41.50 | 60.70 | — |
| — | 30.00 | 48.40 | 39.20 | +0.46 | 38.0% | 1730 | 38.0% | -0.54 | 54.00 | 44.40 | 63.60 | — |
| — | 29.10 | 46.10 | 37.60 | +0.44 | 38.0% | 1735 | 38.0% | -0.56 | 56.85 | 47.30 | 66.40 | — |
| — | 25.70 | 44.00 | 34.85 | +0.42 | 38.0% | 1740 | 38.0% | -0.58 | 59.70 | 50.20 | 69.20 | — |
| — | 25.50 | 41.90 | 33.70 | +0.41 | 38.0% | 1745 | 38.0% | -0.60 | 62.65 | 53.20 | 72.10 | — |
| — | 25.20 | 40.00 | 32.60 | +0.39 | 38.0% | 1750 | 38.0% | -0.61 | 66.10 | 58.00 | 74.20 | — |
| — | 19.60 | 38.10 | 28.85 | +0.37 | 38.0% | 1755 | 38.0% | -0.63 | 68.70 | 59.30 | 78.10 | — |
| — | 19.60 | 36.30 | 27.95 | +0.36 | 38.0% | 1760 | 38.0% | -0.65 | 71.40 | 62.60 | 80.20 | — |
| — | 16.80 | 34.60 | 25.70 | +0.34 | 38.0% | 1765 | 38.0% | -0.66 | 75.30 | 65.80 | 84.80 | — |
| — | 14.10 | 33.00 | 23.55 | +0.33 | 38.0% | 1770 | 38.0% | -0.68 | 78.70 | 69.30 | 88.10 | — |
| — | 12.60 | 31.50 | 22.05 | +0.31 | 38.0% | 1775 | 38.0% | -0.69 | 81.90 | 72.60 | 91.20 | — |
| — | 17.70 | 24.90 | 21.30 | +0.29 | 38.1% | 1780 | 38.1% | -0.71 | 85.10 | 76.30 | 93.90 | — |
| — | 10.30 | 29.30 | 19.80 | +0.29 | 38.1% | 1782.5 | 38.1% | -0.72 | 87.30 | 78.10 | 96.50 | — |
| — | 9.50 | 28.60 | 19.05 | +0.28 | 38.1% | 1785 | 38.1% | -0.72 | 89.15 | 79.90 | 98.40 | — |
| — | 8.80 | 28.00 | 18.40 | +0.27 | 38.1% | 1787.5 | 38.1% | -0.73 | 91.25 | 81.80 | 100.70 | — |
| — | 7.80 | 26.80 | 17.30 | +0.26 | 38.1% | 1792.5 | 38.1% | -0.74 | 94.95 | 85.50 | 104.40 | — |
| — | 9.20 | 20.00 | 14.60 | +0.24 | 38.2% | 1800 | 38.2% | -0.76 | 99.85 | 91.30 | 108.40 | — |
| — | 9.50 | 22.50 | 16.00 | +0.22 | 38.2% | 1810 | — | — | 108.75 | 99.30 | 118.20 | — |
| — | 1.10 | 20.70 | 10.90 | — | — | 1825 | — | — | 120.45 | 105.90 | 135.00 | — |
| — | 0.20 | 18.70 | 9.45 | +0.15 | 38.5% | 1840 | 38.5% | -0.85 | 133.55 | 118.90 | 148.20 | — |
| — | — | 9.50 | — | +0.13 | 38.7% | 1855 | 38.7% | -0.88 | 147.40 | 132.30 | 162.50 | — |
| — | — | 3.70 | — | +0.03 | 40.4% | 1960 | 40.4% | -0.98 | 246.90 | 232.30 | 261.50 | — |
| — | 0.05 | 10.20 | 5.12 | +0.02 | 40.7% | 1980 | 40.7% | -0.99 | 266.75 | 252.10 | 281.40 | — |
| — | — | 10.80 | — | +0.01 | 41.3% | 2010 | 41.3% | -1.00 | 296.75 | 282.10 | 311.40 | — |
| — | — | 17.60 | — | +0.01 | 41.7% | 2030 | 41.7% | -1.00 | 316.30 | 301.30 | 331.30 | — |
| — | — | 17.40 | — | +0.01 | 42.2% | 2060 | 42.2% | -1.00 | 346.20 | 331.50 | 360.90 | — |
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.