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 | |
| — | 345.90 | 372.60 | 359.25 | +0.97 | 43.0% | 1380 | 43.0% | -0.03 | 5.05 | 0.10 | 10.00 | — |
| — | 322.90 | 353.30 | 338.10 | +0.97 | 42.6% | 1400 | 42.6% | -0.03 | 5.30 | 0.10 | 10.50 | — |
| — | 304.40 | 334.20 | 319.30 | +0.96 | 42.2% | 1420 | 42.2% | -0.04 | 10.10 | 0.20 | 20.00 | — |
| — | 285.50 | 316.30 | 300.90 | +0.95 | 41.8% | 1440 | 41.8% | -0.05 | 6.03 | 0.05 | 12.00 | — |
| — | 274.90 | 307.40 | 291.15 | +0.94 | 41.6% | 1450 | 41.6% | -0.06 | 4.03 | 0.05 | 8.00 | — |
| — | 257.00 | 288.20 | 272.60 | +0.93 | 41.2% | 1470 | 41.2% | -0.07 | 5.20 | 1.40 | 9.00 | 30 |
| 1 | 229.40 | 260.90 | 245.15 | +0.91 | 40.7% | 1500 | 40.7% | -0.09 | 9.78 | 2.15 | 17.40 | 29 |
| — | 220.30 | 251.80 | 236.05 | +0.90 | 40.6% | 1510 | 40.6% | -0.10 | 11.20 | 2.60 | 19.80 | 4 |
| — | 213.80 | 242.90 | 228.35 | +0.89 | 40.4% | 1520 | 40.4% | -0.12 | 14.78 | 2.75 | 26.80 | — |
| — | 205.00 | 234.50 | 219.75 | +0.87 | 40.3% | 1530 | 40.3% | -0.13 | 12.75 | 4.60 | 20.90 | — |
| — | 194.40 | 226.10 | 210.25 | +0.86 | 40.1% | 1540 | 40.1% | -0.14 | 17.15 | 6.20 | 28.10 | — |
| — | 185.30 | 217.30 | 201.30 | +0.85 | 40.0% | 1550 | 40.0% | -0.15 | 19.90 | 10.80 | 29.00 | — |
| — | 177.90 | 209.10 | 193.50 | +0.84 | 39.9% | 1560 | 39.9% | -0.16 | 19.15 | 4.50 | 33.80 | — |
| — | 169.70 | 201.30 | 185.50 | +0.83 | 39.8% | 1570 | 39.8% | -0.17 | 19.00 | 7.50 | 30.50 | — |
| — | 162.50 | 193.10 | 177.80 | +0.81 | 39.7% | 1580 | 39.7% | -0.19 | 23.20 | 10.60 | 35.80 | — |
| — | 154.00 | 185.50 | 169.75 | +0.80 | 39.6% | 1590 | 39.6% | -0.20 | 17.65 | 8.50 | 26.80 | — |
| — | 146.50 | 178.00 | 162.25 | +0.78 | 39.5% | 1600 | 39.5% | -0.22 | 28.00 | 21.00 | 35.00 | — |
| — | 139.00 | 170.20 | 154.60 | +0.76 | 39.4% | 1610 | 39.4% | -0.23 | 27.85 | 13.80 | 41.90 | — |
| — | 133.70 | 157.30 | 145.50 | +0.75 | 39.3% | 1620 | 39.3% | -0.25 | 30.20 | 18.70 | 41.70 | — |
| — | 126.50 | 149.70 | 138.10 | +0.73 | 39.2% | 1630 | 39.2% | -0.27 | 33.55 | 23.40 | 43.70 | — |
| — | 119.80 | 142.80 | 131.30 | +0.71 | 39.1% | 1640 | 39.1% | -0.29 | 32.45 | 24.20 | 40.70 | — |
| — | 112.50 | 136.20 | 124.35 | +0.70 | 39.0% | 1650 | 39.0% | -0.31 | 36.35 | 28.80 | 43.90 | — |
| — | 108.00 | 129.80 | 118.90 | +0.68 | 38.9% | 1660 | 38.9% | -0.33 | 40.70 | 27.60 | 53.80 | — |
| — | 99.50 | 123.50 | 111.50 | +0.66 | 38.9% | 1670 | 38.9% | -0.34 | 44.45 | 35.30 | 53.60 | — |
| — | 94.80 | 117.50 | 106.15 | +0.64 | 38.8% | 1680 | 38.8% | -0.36 | 47.00 | 37.50 | 56.50 | — |
| — | 88.10 | 111.60 | 99.85 | +0.62 | 38.7% | 1690 | 38.7% | -0.38 | 50.55 | 40.90 | 60.20 | — |
| — | 81.40 | 106.40 | 93.90 | +0.60 | 38.7% | 1700 | 38.7% | -0.41 | 59.05 | 46.40 | 71.70 | — |
| — | 76.00 | 103.50 | 89.75 | +0.58 | 38.6% | 1710 | 38.6% | -0.43 | 64.40 | 49.40 | 79.40 | — |
| — | 78.10 | 95.60 | 86.85 | +0.56 | 38.6% | 1720 | 38.6% | -0.45 | 67.00 | 52.50 | 81.50 | — |
| — | 65.70 | 95.70 | 80.70 | +0.54 | 38.5% | 1730 | 38.5% | -0.47 | 72.10 | 57.30 | 86.90 | — |
| — | 69.10 | 90.90 | 80.00 | +0.51 | 38.5% | 1740 | 38.5% | -0.49 | 78.70 | 63.70 | 93.70 | — |
| — | 55.30 | 85.20 | 70.25 | +0.49 | 38.5% | 1750 | 38.5% | -0.51 | 84.70 | 70.20 | 99.20 | — |
| — | 51.30 | 81.30 | 66.30 | +0.47 | 38.4% | 1760 | 38.4% | -0.53 | 86.30 | 74.10 | 98.50 | — |
| — | 52.50 | 72.50 | 62.50 | +0.45 | 38.4% | 1770 | 38.4% | -0.55 | 94.55 | 79.70 | 109.40 | — |
| — | 41.90 | 70.10 | 56.00 | +0.43 | 38.4% | 1780 | 38.4% | -0.57 | 100.30 | 85.70 | 114.90 | — |
| — | 40.00 | 64.30 | 52.15 | +0.41 | 38.4% | 1790 | 38.4% | -0.59 | 105.95 | 95.90 | 116.00 | — |
| — | 22.00 | 47.40 | 34.70 | +0.32 | 38.3% | 1840 | 38.3% | -0.69 | 140.20 | 125.20 | 155.20 | — |
| — | 16.20 | 42.30 | 29.25 | +0.28 | 38.3% | 1860 | 38.3% | -0.72 | 156.00 | 144.20 | 167.80 | — |
| — | 1.85 | 25.30 | 13.57 | +0.15 | 38.4% | 1960 | 38.4% | -0.86 | 237.70 | 221.80 | 253.60 | — |
| — | 0.90 | 20.90 | 10.90 | +0.10 | 38.6% | 2010 | 38.6% | -0.91 | 283.25 | 267.60 | 298.90 | — |
| — | 0.50 | 20.00 | 10.25 | +0.09 | 38.7% | 2030 | 38.7% | -0.93 | 302.10 | 286.60 | 317.60 | — |
| — | 1.15 | 21.10 | 11.12 | +0.07 | 38.8% | 2060 | 38.8% | -0.95 | 331.20 | 316.40 | 346.00 | — |
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.