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 | |
| — | 320.90 | 351.70 | 336.30 | — | — | 1360 | — | — | — | — | 4.90 | — |
| — | 300.90 | 329.80 | 315.35 | +1.00 | 51.3% | 1380 | 51.3% | -0.00 | — | — | 4.90 | — |
| — | 281.00 | 309.70 | 295.35 | +0.99 | 49.5% | 1400 | 49.5% | -0.01 | — | — | 0.25 | — |
| — | 250.90 | 281.80 | 266.35 | +0.99 | 46.9% | 1430 | 46.9% | -0.01 | — | — | 4.90 | — |
| — | 231.30 | 260.00 | 245.65 | +0.99 | 45.3% | 1450 | 45.3% | -0.01 | — | — | 1.85 | — |
| — | 221.00 | 250.30 | 235.65 | +0.98 | 44.5% | 1460 | 44.5% | -0.02 | — | — | 4.90 | — |
| — | 197.30 | 224.20 | 210.75 | +0.98 | 42.6% | 1485 | 42.6% | -0.02 | — | — | 4.90 | — |
| — | 182.50 | 209.80 | 196.15 | +0.97 | 41.6% | 1500 | 41.6% | -0.03 | 2.77 | 0.25 | 5.30 | — |
| — | 162.90 | 189.90 | 176.40 | +0.95 | 40.4% | 1520 | 40.4% | -0.05 | 2.10 | 0.20 | 4.00 | — |
| — | 153.20 | 180.70 | 166.95 | +0.95 | 39.9% | 1530 | 39.9% | -0.05 | 2.52 | 0.55 | 4.50 | — |
| — | 143.50 | 172.60 | 158.05 | +0.94 | 39.5% | 1540 | 39.5% | -0.06 | 0.72 | 0.15 | 1.30 | — |
| — | 133.90 | 161.10 | 147.50 | +0.92 | 39.1% | 1550 | 39.1% | -0.08 | 2.17 | 1.25 | 3.10 | — |
| — | 124.50 | 153.60 | 139.05 | +0.91 | 38.8% | 1560 | 38.8% | -0.09 | 3.75 | 1.70 | 5.80 | — |
| — | 119.80 | 143.20 | 131.50 | +0.89 | 38.5% | 1570 | 38.5% | -0.11 | 5.80 | 2.20 | 9.40 | — |
| — | 106.00 | 135.30 | 120.65 | +0.87 | 38.3% | 1580 | 38.3% | -0.13 | 5.15 | 1.10 | 9.20 | — |
| — | 100.50 | 123.50 | 112.00 | +0.85 | 38.1% | 1590 | 38.1% | -0.15 | 6.97 | 0.05 | 13.90 | — |
| — | 94.30 | 113.30 | 103.80 | +0.82 | 38.0% | 1600 | 38.0% | -0.18 | 5.83 | 1.65 | 10.00 | — |
| — | 85.90 | 104.20 | 95.05 | +0.80 | 37.9% | 1610 | 37.9% | -0.20 | 10.15 | 6.40 | 13.90 | — |
| — | 78.00 | 96.20 | 87.10 | +0.77 | 37.8% | 1620 | 37.8% | -0.23 | 9.35 | 3.40 | 15.30 | — |
| — | 69.80 | 88.50 | 79.15 | +0.73 | 37.8% | 1630 | 37.8% | -0.27 | 12.90 | 9.40 | 16.40 | — |
| — | 62.90 | 78.80 | 70.85 | +0.70 | 37.8% | 1640 | 37.8% | -0.30 | 17.45 | 11.20 | 23.70 | — |
| — | 55.80 | 72.90 | 64.35 | +0.66 | 37.8% | 1650 | 37.8% | -0.34 | 14.40 | 9.80 | 19.00 | — |
| — | 48.80 | 66.30 | 57.55 | +0.62 | 37.8% | 1660 | — | — | 23.15 | 15.90 | 30.40 | — |
| — | 52.40 | 63.10 | 57.75 | — | — | 1665 | — | — | 24.25 | 20.50 | 28.00 | — |
| — | 47.50 | 60.10 | 53.80 | — | — | 1670 | — | — | 25.95 | 22.40 | 29.50 | — |
| — | 44.30 | 57.10 | 50.70 | — | — | 1675 | 37.9% | -0.44 | 23.35 | 18.80 | 27.90 | — |
| — | 40.80 | 50.00 | 45.40 | +0.54 | 38.0% | 1680 | 38.0% | -0.46 | 28.50 | 26.30 | 30.70 | — |
| — | 37.80 | 47.00 | 42.40 | +0.52 | 38.0% | 1685 | 38.0% | -0.48 | 32.40 | 24.80 | 40.00 | — |
| — | 36.60 | 42.50 | 39.55 | +0.50 | 38.0% | 1690 | 38.0% | -0.51 | 36.00 | 29.50 | 42.50 | — |
| — | 35.50 | 46.60 | 41.05 | — | — | 1695 | — | — | 37.90 | 30.90 | 44.90 | — |
| — | 31.70 | 36.00 | 33.85 | — | — | 1700 | — | — | 40.15 | 35.50 | 44.80 | — |
| — | 30.60 | 41.90 | 36.25 | — | — | 1705 | — | — | 42.80 | 35.50 | 50.10 | — |
| — | 27.30 | 36.50 | 31.90 | +0.41 | 38.2% | 1710 | 38.2% | -0.59 | 45.00 | 38.00 | 52.00 | — |
| — | 25.80 | 37.60 | 31.70 | +0.39 | 38.3% | 1715 | 38.3% | -0.61 | 47.05 | 38.50 | 55.60 | — |
| — | 24.00 | 33.00 | 28.50 | +0.37 | 38.3% | 1720 | 38.3% | -0.63 | 52.70 | 46.70 | 58.70 | — |
| — | 22.30 | 32.20 | 27.25 | +0.36 | 38.4% | 1722.5 | 38.4% | -0.64 | 51.10 | 42.20 | 60.00 | — |
| — | 22.20 | 32.00 | 27.10 | +0.35 | 38.4% | 1725 | 38.4% | -0.65 | 53.40 | 45.30 | 61.50 | — |
| — | 17.30 | 32.80 | 25.05 | +0.35 | 38.4% | 1727.5 | 38.4% | -0.66 | 56.50 | 50.10 | 62.90 | — |
| — | 20.30 | 31.90 | 26.10 | +0.34 | 38.5% | 1730 | 38.5% | -0.67 | 56.90 | 49.20 | 64.60 | — |
| — | 19.50 | 28.50 | 24.00 | +0.33 | 38.5% | 1732.5 | 38.5% | -0.68 | 57.80 | 49.40 | 66.20 | — |
| — | 18.50 | 23.30 | 20.90 | +0.32 | 38.5% | 1735 | 38.5% | -0.68 | 59.65 | 51.10 | 68.20 | — |
| — | 17.30 | 29.30 | 23.30 | +0.31 | 38.6% | 1737.5 | 38.6% | -0.69 | 61.65 | 53.90 | 69.40 | — |
| — | 16.50 | 28.50 | 22.50 | +0.30 | 38.6% | 1740 | 38.6% | -0.70 | 63.35 | 55.60 | 71.10 | — |
| — | 16.00 | 22.40 | 19.20 | +0.29 | 38.6% | 1742.5 | 38.6% | -0.71 | 63.85 | 54.90 | 72.80 | — |
| 99 | 15.40 | 21.10 | 18.25 | +0.28 | 38.7% | 1745 | 38.7% | -0.72 | 67.80 | 61.10 | 74.50 | — |
| — | 13.90 | 17.00 | 15.45 | +0.27 | 38.7% | 1750 | 38.7% | -0.74 | 70.60 | 63.20 | 78.00 | — |
| — | 12.60 | 16.70 | 14.65 | +0.25 | 38.8% | 1755 | 38.8% | -0.75 | 72.80 | 64.00 | 81.60 | — |
| — | 10.20 | 21.70 | 15.95 | +0.22 | 39.0% | 1765 | 39.0% | -0.78 | 80.70 | 72.30 | 89.10 | — |
| — | 1.85 | 19.20 | 10.53 | +0.19 | 39.1% | 1775 | 39.1% | -0.81 | 87.90 | 78.70 | 97.10 | — |
| — | 0.05 | 17.50 | 8.78 | +0.16 | 39.3% | 1787.5 | 39.3% | -0.84 | 99.80 | 92.10 | 107.50 | — |
| — | 0.05 | 14.80 | 7.42 | +0.12 | 39.6% | 1805 | 39.6% | -0.88 | 114.15 | 99.40 | 128.90 | — |
| — | 3.00 | 5.00 | 4.00 | +0.10 | 39.9% | 1820 | 39.9% | -0.91 | 128.05 | 113.50 | 142.60 | — |
| — | — | 4.90 | — | +0.07 | 40.3% | 1840 | 40.3% | -0.93 | 147.95 | 134.40 | 161.50 | — |
| — | — | 2.50 | — | +0.05 | 40.6% | 1860 | 40.6% | -0.96 | 166.85 | 152.50 | 181.20 | — |
| — | — | 4.90 | — | +0.04 | 41.0% | 1880 | 41.0% | -0.97 | 186.80 | 173.50 | 200.10 | — |
| — | 0.25 | 3.50 | 1.88 | +0.03 | 41.4% | 1900 | 41.4% | -0.98 | 207.65 | 195.20 | 220.10 | — |
| — | — | 3.00 | — | +0.01 | 42.2% | 1950 | 42.2% | -1.00 | 255.95 | 241.30 | 270.60 | — |
| — | — | 4.90 | — | +0.00 | 43.0% | 2000 | 43.0% | -1.00 | 307.05 | 293.40 | 320.70 | — |
| — | — | 4.90 | — | +0.00 | 43.3% | 2030 | 43.3% | -1.00 | 335.05 | 319.80 | 350.30 | — |
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.