Spot 1730.29
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 335.20 | 366.80 | 351.00 | +1.00 | 61.8% | 1380 | 61.8% | +0.00 | — | — | 4.90 | — |
| — | 315.10 | 346.80 | 330.95 | +1.00 | 61.1% | 1400 | 61.1% | -0.00 | — | — | 4.90 | — |
| — | 294.40 | 326.80 | 310.60 | +1.00 | 60.2% | 1420 | 60.2% | -0.00 | — | — | 4.90 | — |
| — | 274.90 | 306.00 | 290.45 | +1.00 | 59.1% | 1440 | 59.1% | -0.00 | — | — | 4.90 | — |
| — | 265.90 | 296.00 | 280.95 | +1.00 | 58.4% | 1450 | 58.4% | -0.00 | — | — | 4.90 | — |
| — | 244.80 | 276.40 | 260.60 | +1.00 | 56.9% | 1470 | 56.9% | -0.00 | — | — | 4.90 | — |
| — | 215.00 | 245.70 | 230.35 | +1.00 | 54.5% | 1500 | 54.5% | -0.00 | — | — | 0.05 | — |
| — | 206.20 | 235.10 | 220.65 | +1.00 | 53.7% | 1510 | 53.7% | -0.00 | — | — | 4.90 | — |
| — | 195.40 | 224.90 | 210.15 | +1.00 | 52.8% | 1520 | 52.8% | -0.00 | — | — | 4.90 | — |
| — | 189.10 | 214.90 | 202.00 | +1.00 | 51.9% | 1530 | 51.9% | -0.00 | — | — | 0.05 | — |
| — | 175.20 | 205.20 | 190.20 | +1.00 | 51.0% | 1540 | 51.0% | -0.00 | — | — | 3.50 | — |
| — | 169.30 | 194.90 | 182.10 | +1.00 | 50.1% | 1550 | 50.1% | -0.00 | — | — | 2.70 | — |
| — | 159.10 | 184.90 | 172.00 | +1.00 | 49.2% | 1560 | 49.2% | -0.00 | — | — | 2.55 | — |
| — | 145.40 | 175.10 | 160.25 | +1.00 | 48.4% | 1570 | 48.4% | -0.00 | — | — | 4.90 | — |
| — | 135.60 | 165.30 | 150.45 | +1.00 | 47.5% | 1580 | 47.5% | -0.00 | — | — | 2.40 | — |
| — | 125.40 | 155.20 | 140.30 | +0.99 | 46.6% | 1590 | 46.6% | -0.01 | — | — | 3.90 | — |
| — | 119.30 | 145.20 | 132.25 | +0.99 | 45.8% | 1600 | 45.8% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 114.40 | 135.30 | 124.85 | +0.99 | 45.0% | 1610 | 45.0% | -0.01 | — | — | 1.50 | — |
| — | 101.70 | 119.80 | 110.75 | +0.98 | 44.2% | 1620 | 44.2% | -0.02 | — | — | 4.90 | — |
| — | 92.10 | 110.00 | 101.05 | +0.97 | 43.4% | 1630 | 43.4% | -0.03 | — | — | 2.75 | — |
| — | 82.40 | 100.00 | 91.20 | +0.96 | 42.8% | 1640 | 42.8% | -0.04 | — | — | 3.00 | — |
| — | 72.70 | 90.50 | 81.60 | +0.94 | 42.1% | 1650 | 42.1% | -0.06 | 1.00 | 0.50 | 1.50 | — |
| — | 63.60 | 81.00 | 72.30 | +0.92 | 41.5% | 1660 | 41.5% | -0.09 | 4.25 | 0.50 | 8.00 | — |
| — | 53.90 | 71.80 | 62.85 | +0.88 | 41.0% | 1670 | 41.0% | -0.12 | 5.40 | 2.00 | 8.80 | — |
| — | 45.00 | 63.10 | 54.05 | +0.84 | 40.6% | 1680 | 40.6% | -0.16 | 5.03 | 0.05 | 10.00 | — |
| — | 36.60 | 54.80 | 45.70 | +0.79 | 40.2% | 1690 | 40.2% | -0.21 | 5.03 | 0.05 | 10.00 | — |
| — | 33.60 | 47.10 | 40.35 | +0.73 | 39.9% | 1700 | 39.9% | -0.27 | 5.03 | 0.05 | 10.00 | — |
| — | 26.10 | 40.60 | 33.35 | +0.67 | 39.6% | 1710 | 39.6% | -0.34 | 10.97 | 1.75 | 20.20 | — |
| — | 19.30 | 35.30 | 27.30 | +0.58 | 39.4% | 1720 | 39.4% | -0.42 | 13.10 | 6.10 | 20.10 | — |
| — | 13.80 | 32.80 | 23.30 | +0.54 | 39.4% | 1725 | 39.4% | -0.46 | 18.05 | 8.60 | 27.50 | — |
| — | 17.10 | 30.30 | 23.70 | +0.50 | 39.3% | 1730 | 39.3% | -0.50 | 16.85 | 11.70 | 22.00 | — |
| — | 10.80 | 28.10 | 19.45 | +0.46 | 39.3% | 1735 | 39.3% | -0.54 | 20.95 | 14.70 | 27.20 | — |
| — | 7.80 | 25.50 | 16.65 | +0.42 | 39.3% | 1740 | 39.3% | -0.58 | 24.65 | 19.30 | 30.00 | — |
| — | 5.30 | 20.00 | 12.65 | +0.39 | 39.3% | 1745 | 39.3% | -0.61 | 27.70 | 19.70 | 35.70 | — |
| — | 7.80 | 17.20 | 12.50 | +0.35 | 39.3% | 1750 | 39.3% | -0.65 | 32.30 | 22.90 | 41.70 | — |
| — | 1.45 | 15.00 | 8.22 | +0.32 | 39.4% | 1755 | 39.4% | -0.68 | 35.70 | 26.40 | 45.00 | — |
| — | 0.05 | 14.00 | 7.03 | +0.29 | 39.4% | 1760 | 39.4% | -0.72 | 37.95 | 32.40 | 43.50 | — |
| — | 0.05 | 13.20 | 6.62 | +0.26 | 39.5% | 1765 | 39.5% | -0.75 | 43.10 | 33.90 | 52.30 | — |
| — | 0.05 | 16.80 | 8.43 | +0.23 | 39.6% | 1770 | 39.6% | -0.78 | 45.10 | 37.80 | 52.40 | — |
| — | 0.05 | 15.40 | 7.72 | +0.20 | 39.7% | 1775 | 39.7% | -0.80 | 51.10 | 41.90 | 60.30 | — |
| — | 0.05 | 7.00 | 3.52 | +0.17 | 39.8% | 1780 | 39.8% | -0.83 | 54.70 | 46.10 | 63.30 | — |
| — | 0.05 | 14.90 | 7.47 | +0.16 | 39.9% | 1782.5 | 39.9% | -0.84 | 57.25 | 48.00 | 66.50 | — |
| — | 3.50 | 14.50 | 9.00 | +0.15 | 39.9% | 1785 | 39.9% | -0.85 | 59.50 | 50.40 | 68.60 | — |
| — | 2.20 | 6.00 | 4.10 | +0.14 | 40.0% | 1787.5 | 40.0% | -0.86 | 61.70 | 52.60 | 70.80 | 0 |
| 11 | 0.05 | 11.40 | 5.72 | +0.13 | 40.1% | 1790 | 40.1% | -0.88 | 61.90 | 54.80 | 69.00 | — |
| — | 1.30 | 5.70 | 3.50 | +0.11 | 40.2% | 1795 | 40.2% | -0.89 | 68.40 | 59.30 | 77.50 | — |
| — | 0.05 | 9.00 | 4.53 | +0.09 | 40.5% | 1802.5 | 40.5% | -0.91 | 75.25 | 66.20 | 84.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.06 | 41.0% | 1815 | 41.0% | -0.94 | 86.65 | 77.90 | 95.40 | — |
| — | 0.40 | 2.45 | 1.43 | +0.04 | 41.6% | 1825 | 41.6% | -0.96 | 94.35 | 87.20 | 101.50 | — |
| — | 0.05 | 6.60 | 3.33 | +0.03 | 42.5% | 1840 | 42.5% | -0.98 | 110.40 | 100.80 | 120.00 | — |
| — | — | 4.90 | — | +0.01 | 44.0% | 1860 | 44.0% | -0.99 | 130.75 | 116.00 | 145.50 | — |
| — | — | 4.90 | — | +0.01 | 45.3% | 1875 | 45.3% | -1.00 | 144.80 | 130.80 | 158.80 | — |
| — | — | 4.90 | — | +0.00 | 47.2% | 1895 | 47.2% | -1.00 | 163.80 | 150.90 | 176.70 | — |
| — | — | 4.90 | — | +0.00 | 49.5% | 1915 | 49.5% | -1.00 | 183.45 | 170.80 | 196.10 | — |
| — | — | 4.90 | — | +0.00 | 52.0% | 1935 | 52.0% | -1.00 | 205.75 | 190.80 | 220.70 | — |
| — | — | 4.90 | — | +0.00 | 55.4% | 1960 | 55.4% | -1.00 | 229.80 | 215.10 | 244.50 | — |
| — | — | 4.90 | — | +0.00 | 59.1% | 1985 | 59.1% | -1.00 | 253.65 | 239.90 | 267.40 | — |
| — | — | 4.90 | — | +0.00 | 63.1% | 2010 | 63.1% | -1.00 | 279.95 | 265.10 | 294.80 | — |
| — | — | 4.90 | — | +0.00 | 66.3% | 2030 | 66.3% | -1.00 | 300.35 | 284.80 | 315.90 | — |
| — | — | 4.90 | — | +0.00 | 71.4% | 2060 | 71.4% | -1.00 | 326.00 | 314.60 | 337.40 | — |
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.