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 | |
| — | 337.30 | 367.30 | 352.30 | +1.00 | 49.3% | 1380 | 49.3% | -0.00 | — | — | 4.90 | — |
| — | 317.80 | 348.00 | 332.90 | +1.00 | 48.5% | 1400 | 48.5% | -0.00 | — | — | 3.40 | — |
| — | 297.90 | 327.50 | 312.70 | +1.00 | 47.6% | 1420 | 47.6% | -0.00 | — | — | 4.90 | — |
| — | 276.70 | 307.60 | 292.15 | +0.99 | 46.8% | 1440 | 46.8% | -0.01 | — | — | 4.90 | — |
| — | 266.90 | 297.60 | 282.25 | +0.99 | 46.4% | 1450 | 46.4% | -0.01 | — | — | 4.90 | — |
| — | 250.40 | 278.30 | 264.35 | +0.99 | 45.6% | 1470 | 45.6% | -0.01 | 2.83 | 0.05 | 5.60 | — |
| — | 234.00 | 264.20 | 249.10 | +0.99 | 45.1% | 1485 | 45.1% | -0.01 | — | — | 4.90 | — |
| — | 220.70 | 248.70 | 234.70 | +0.98 | 44.5% | 1500 | 44.5% | -0.02 | 2.48 | 0.05 | 4.90 | — |
| — | 209.70 | 238.40 | 224.05 | +0.98 | 44.1% | 1510 | 44.1% | -0.02 | 0.62 | 0.25 | 1.00 | — |
| — | 201.30 | 227.80 | 214.55 | +0.97 | 43.8% | 1520 | 43.8% | -0.03 | — | — | 3.90 | — |
| — | 192.00 | 218.30 | 205.15 | +0.97 | 43.5% | 1530 | 43.5% | -0.03 | 2.58 | 0.05 | 5.10 | — |
| — | 178.50 | 208.40 | 193.45 | +0.96 | 43.1% | 1540 | 43.1% | -0.04 | 2.70 | 0.90 | 4.50 | — |
| — | 168.90 | 198.90 | 183.90 | +0.95 | 42.8% | 1550 | 42.8% | -0.05 | 2.88 | 0.75 | 5.00 | — |
| — | 160.10 | 189.70 | 174.90 | +0.95 | 42.5% | 1560 | 42.5% | -0.05 | 3.90 | 1.10 | 6.70 | — |
| — | 150.00 | 180.30 | 165.15 | +0.94 | 42.2% | 1570 | 42.2% | -0.06 | 4.55 | 1.70 | 7.40 | — |
| — | 141.40 | 170.90 | 156.15 | +0.92 | 41.9% | 1580 | 41.9% | -0.08 | 4.38 | 1.35 | 7.40 | — |
| — | 132.70 | 161.80 | 147.25 | +0.91 | 41.6% | 1590 | 41.6% | -0.09 | 4.83 | 2.05 | 7.60 | — |
| — | 124.00 | 152.90 | 138.45 | +0.90 | 41.3% | 1600 | 41.3% | -0.10 | 6.47 | 0.05 | 12.90 | — |
| — | 113.60 | 144.20 | 128.90 | +0.88 | 41.0% | 1610 | 41.0% | -0.12 | 7.80 | 0.80 | 14.80 | — |
| — | 106.20 | 135.70 | 120.95 | +0.86 | 40.8% | 1620 | 40.8% | -0.14 | 9.12 | 0.05 | 18.20 | — |
| — | 102.10 | 121.70 | 111.90 | +0.84 | 40.5% | 1630 | 40.5% | -0.16 | 10.22 | 1.15 | 19.30 | — |
| — | 94.50 | 113.50 | 104.00 | +0.82 | 40.3% | 1640 | 40.3% | -0.19 | 16.05 | 9.90 | 22.20 | — |
| — | 86.80 | 105.50 | 96.15 | +0.79 | 40.0% | 1650 | 40.0% | -0.21 | 14.85 | 8.70 | 21.00 | — |
| — | 79.10 | 97.80 | 88.45 | +0.76 | 39.8% | 1660 | 39.8% | -0.24 | 16.35 | 7.80 | 24.90 | — |
| — | 71.80 | 90.50 | 81.15 | +0.73 | 39.6% | 1670 | 39.6% | -0.27 | 19.80 | 10.60 | 29.00 | — |
| — | 65.00 | 83.50 | 74.25 | +0.70 | 39.4% | 1680 | 39.4% | -0.30 | 24.60 | 17.00 | 32.20 | — |
| — | 58.10 | 76.90 | 67.50 | +0.66 | 39.2% | 1690 | 39.2% | -0.34 | 24.85 | 20.00 | 29.70 | — |
| — | 51.60 | 70.60 | 61.10 | +0.63 | 39.0% | 1700 | 39.0% | -0.37 | 27.95 | 20.40 | 35.50 | — |
| — | 45.60 | 64.70 | 55.15 | +0.59 | 38.8% | 1710 | 38.8% | -0.41 | 30.55 | 26.30 | 34.80 | — |
| — | 40.40 | 59.10 | 49.75 | +0.55 | 38.6% | 1720 | 38.6% | -0.44 | 36.65 | 33.40 | 39.90 | — |
| — | 40.40 | 56.40 | 48.40 | +0.54 | 38.5% | 1725 | 38.5% | -0.46 | 37.60 | 30.50 | 44.70 | — |
| — | 35.20 | 52.50 | 43.85 | +0.52 | 38.4% | 1730 | 38.4% | -0.48 | 42.20 | 32.70 | 51.70 | — |
| — | 34.70 | 51.30 | 43.00 | +0.50 | 38.3% | 1735 | 38.3% | -0.50 | 42.85 | 35.10 | 50.60 | — |
| — | 36.20 | 45.60 | 40.90 | +0.48 | 38.2% | 1740 | 38.2% | -0.52 | 44.55 | 37.70 | 51.40 | — |
| — | 31.00 | 46.50 | 38.75 | +0.46 | 38.1% | 1745 | 38.1% | -0.54 | 48.25 | 41.50 | 55.00 | — |
| — | 27.00 | 44.10 | 35.55 | +0.44 | 38.1% | 1750 | 38.1% | -0.56 | 50.45 | 43.10 | 57.80 | — |
| — | 24.50 | 41.90 | 33.20 | +0.42 | 38.0% | 1755 | 38.0% | -0.58 | 53.40 | 46.60 | 60.20 | 3 |
| 6 | 24.10 | 39.00 | 31.55 | +0.41 | 37.9% | 1760 | 37.9% | -0.60 | 58.60 | 49.00 | 68.20 | — |
| — | 18.20 | 37.90 | 28.05 | +0.39 | 37.8% | 1765 | 37.8% | -0.62 | 60.70 | 52.10 | 69.30 | — |
| — | 18.20 | 35.80 | 27.00 | +0.37 | 37.8% | 1770 | 37.8% | -0.63 | 63.80 | 55.30 | 72.30 | — |
| — | 16.30 | 33.20 | 24.75 | +0.35 | 37.7% | 1775 | 37.7% | -0.65 | 66.95 | 58.60 | 75.30 | — |
| — | 14.40 | 32.30 | 23.35 | +0.33 | 37.6% | 1780 | 37.6% | -0.67 | 70.15 | 61.90 | 78.40 | — |
| — | 15.40 | 27.00 | 21.20 | +0.32 | 37.6% | 1782.5 | 37.6% | -0.68 | 71.85 | 63.60 | 80.10 | — |
| — | 17.60 | 25.00 | 21.30 | +0.32 | 37.5% | 1785 | 37.5% | -0.69 | 73.55 | 65.40 | 81.70 | — |
| — | 16.90 | 27.30 | 22.10 | +0.31 | 37.5% | 1787.5 | 37.5% | -0.70 | 75.25 | 67.20 | 83.30 | — |
| 2 | 13.80 | 25.90 | 19.85 | +0.30 | 37.5% | 1790 | 37.5% | -0.71 | 76.95 | 68.90 | 85.00 | 18 |
| — | 13.10 | 23.30 | 18.20 | +0.28 | 37.4% | 1795 | 37.4% | -0.72 | 80.50 | 72.60 | 88.40 | — |
| — | 7.40 | 25.60 | 16.50 | +0.26 | 37.3% | 1802.5 | 37.3% | -0.75 | 87.35 | 78.30 | 96.40 | — |
| — | 4.90 | 19.40 | 12.15 | +0.22 | 37.2% | 1815 | 37.2% | -0.78 | 97.00 | 87.90 | 106.10 | — |
| — | 2.60 | 15.00 | 8.80 | +0.19 | 37.1% | 1825 | 37.1% | -0.81 | 104.90 | 95.80 | 114.00 | — |
| — | 0.05 | 18.80 | 9.43 | +0.16 | 36.9% | 1840 | 36.9% | -0.85 | 117.20 | 102.50 | 131.90 | — |
| — | 4.70 | 7.50 | 6.10 | +0.11 | 36.8% | 1860 | 36.8% | -0.89 | 134.50 | 120.00 | 149.00 | — |
| — | — | 4.90 | — | +0.02 | 36.5% | 1960 | 36.5% | -1.00 | 229.80 | 215.10 | 244.50 | — |
| — | — | 4.90 | — | +0.00 | 36.6% | 2010 | 36.6% | -1.00 | 279.85 | 265.10 | 294.60 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 2030 | 36.7% | -1.00 | 299.55 | 285.10 | 314.00 | — |
| — | — | 4.90 | — | +0.00 | 36.9% | 2060 | 36.9% | -1.00 | 329.00 | 315.10 | 342.90 | — |
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.