Spot 1696.64
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 325.80 | 352.60 | 339.20 | +0.97 | 42.9% | 1360 | 42.9% | -0.03 | — | — | 2.80 | — |
| — | 307.20 | 334.20 | 320.70 | +0.96 | 42.4% | 1380 | 42.4% | -0.04 | 7.20 | 0.70 | 13.70 | — |
| — | 287.20 | 315.20 | 301.20 | +0.95 | 41.9% | 1400 | 41.9% | -0.05 | — | — | 4.00 | — |
| — | 258.50 | 290.40 | 274.45 | +0.93 | 41.3% | 1430 | 41.3% | -0.07 | 3.52 | 0.05 | 7.00 | — |
| — | 239.80 | 271.70 | 255.75 | +0.92 | 40.9% | 1450 | 40.9% | -0.08 | 4.53 | 0.05 | 9.00 | — |
| — | 231.10 | 262.60 | 246.85 | +0.91 | 40.7% | 1460 | 40.7% | -0.09 | 11.32 | 0.05 | 22.60 | — |
| — | 195.20 | 225.60 | 210.40 | +0.87 | 40.1% | 1500 | 40.1% | -0.13 | 11.15 | 8.90 | 13.40 | — |
| — | 177.60 | 208.40 | 193.00 | +0.84 | 39.8% | 1520 | 39.8% | -0.16 | 11.28 | 2.45 | 20.10 | — |
| — | 169.60 | 198.60 | 184.10 | +0.83 | 39.7% | 1530 | 39.7% | -0.17 | 18.40 | 11.40 | 25.40 | — |
| — | 161.20 | 189.90 | 175.55 | +0.82 | 39.5% | 1540 | 39.5% | -0.19 | 17.00 | 7.00 | 27.00 | — |
| — | 152.90 | 183.90 | 168.40 | +0.80 | 39.4% | 1550 | 39.4% | -0.20 | 18.55 | 7.30 | 29.80 | — |
| — | 145.00 | 176.00 | 160.50 | +0.78 | 39.3% | 1560 | 39.3% | -0.22 | 19.70 | 8.50 | 30.90 | — |
| — | 137.50 | 167.20 | 152.35 | +0.77 | 39.2% | 1570 | 39.2% | -0.23 | 21.75 | 10.50 | 33.00 | — |
| — | 129.40 | 161.00 | 145.20 | +0.75 | 39.1% | 1580 | 39.1% | -0.25 | 27.60 | 19.70 | 35.50 | — |
| — | 122.60 | 153.60 | 138.10 | +0.73 | 39.0% | 1590 | 39.0% | -0.27 | 24.85 | 15.10 | 34.60 | — |
| — | 116.00 | 146.30 | 131.15 | +0.71 | 38.9% | 1600 | 38.9% | -0.29 | 30.25 | 20.50 | 40.00 | — |
| — | 108.60 | 136.20 | 122.40 | +0.69 | 38.8% | 1610 | 38.8% | -0.31 | 34.10 | 20.70 | 47.50 | — |
| — | 105.70 | 129.20 | 117.45 | +0.67 | 38.7% | 1620 | 38.7% | -0.33 | 36.30 | 24.80 | 47.80 | — |
| — | 96.00 | 125.00 | 110.50 | +0.65 | 38.6% | 1630 | 38.6% | -0.35 | 40.45 | 29.50 | 51.40 | — |
| — | 89.90 | 116.30 | 103.10 | +0.63 | 38.5% | 1640 | 38.5% | -0.37 | 40.20 | 30.90 | 49.50 | — |
| — | 87.30 | 106.80 | 97.05 | +0.61 | 38.4% | 1650 | 38.4% | -0.39 | 47.20 | 40.30 | 54.10 | — |
| — | 81.50 | 98.10 | 89.80 | +0.59 | 38.4% | 1660 | 38.4% | -0.41 | 51.80 | 40.20 | 63.40 | — |
| — | 79.90 | 95.90 | 87.90 | +0.57 | 38.3% | 1670 | 38.3% | -0.44 | 55.70 | 43.70 | 67.70 | — |
| — | 66.10 | 86.40 | 76.25 | +0.55 | 38.2% | 1680 | 38.2% | -0.46 | 62.50 | 52.70 | 72.30 | — |
| — | 64.70 | 81.30 | 73.00 | +0.52 | 38.2% | 1690 | 38.2% | -0.48 | 66.85 | 56.70 | 77.00 | — |
| — | 59.70 | 77.20 | 68.45 | +0.50 | 38.1% | 1700 | 38.1% | -0.50 | 69.95 | 58.10 | 81.80 | — |
| — | 54.90 | 71.40 | 63.15 | +0.48 | 38.1% | 1710 | 38.1% | -0.52 | 77.60 | 68.30 | 86.90 | — |
| — | 54.30 | 74.10 | 64.20 | +0.46 | 38.0% | 1720 | 38.0% | -0.55 | 82.70 | 73.30 | 92.10 | — |
| — | 46.00 | 62.50 | 54.25 | +0.44 | 38.0% | 1730 | 38.0% | -0.57 | 88.15 | 78.70 | 97.60 | — |
| — | 48.10 | 62.40 | 55.25 | +0.42 | 37.9% | 1740 | 37.9% | -0.59 | 94.80 | 82.90 | 106.70 | — |
| — | 41.60 | 58.80 | 50.20 | +0.40 | 37.9% | 1750 | 37.9% | -0.61 | 97.55 | 90.20 | 104.90 | — |
| — | 16.30 | 36.20 | 26.25 | +0.26 | 37.8% | 1820 | 37.8% | -0.74 | 146.10 | 135.10 | 157.10 | — |
| — | 10.30 | 29.50 | 19.90 | +0.23 | 37.8% | 1840 | 37.8% | -0.78 | 163.10 | 148.00 | 178.20 | — |
| — | 8.50 | 28.50 | 18.50 | +0.20 | 37.8% | 1860 | 37.8% | -0.81 | 179.30 | 163.90 | 194.70 | — |
| — | 4.60 | 23.80 | 14.20 | +0.18 | 37.9% | 1880 | 37.9% | -0.84 | 195.85 | 180.00 | 211.70 | — |
| — | 5.30 | 15.00 | 10.15 | +0.15 | 37.9% | 1900 | 37.9% | -0.86 | 212.85 | 196.50 | 229.20 | — |
| — | 5.20 | 10.30 | 7.75 | +0.10 | 38.1% | 1950 | 38.1% | -0.91 | 258.90 | 243.10 | 274.70 | — |
| — | 0.50 | 9.00 | 4.75 | +0.07 | 38.3% | 2000 | 38.3% | -0.95 | 309.50 | 297.60 | 321.40 | — |
| — | 0.20 | 7.50 | 3.85 | +0.05 | 38.5% | 2030 | 38.5% | -0.97 | 337.20 | 322.70 | 351.70 | — |
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.