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 | |
| — | 321.90 | 352.20 | 337.05 | +0.99 | 46.9% | 1360 | 46.9% | -0.01 | — | — | 4.90 | — |
| — | 301.90 | 328.60 | 315.25 | +0.99 | 46.2% | 1380 | 46.2% | -0.01 | — | — | 4.90 | — |
| — | 282.00 | 309.60 | 295.80 | +0.99 | 45.5% | 1400 | 45.5% | -0.01 | — | — | 3.30 | — |
| — | 232.80 | 260.70 | 246.75 | +0.97 | 43.9% | 1450 | 43.9% | -0.03 | — | — | 2.50 | — |
| — | 223.00 | 249.30 | 236.15 | +0.96 | 43.6% | 1460 | 43.6% | -0.04 | 2.48 | 0.05 | 4.90 | — |
| — | 185.10 | 213.20 | 199.15 | +0.93 | 42.4% | 1500 | 42.4% | -0.07 | 2.55 | 1.10 | 4.00 | — |
| — | 165.80 | 196.00 | 180.90 | +0.91 | 41.8% | 1520 | 41.8% | -0.09 | 4.47 | 0.05 | 8.90 | — |
| — | 147.70 | 176.90 | 162.30 | +0.89 | 41.3% | 1540 | 41.3% | -0.11 | 4.55 | 1.10 | 8.00 | — |
| — | 139.00 | 167.60 | 153.30 | +0.87 | 41.0% | 1550 | 41.0% | -0.13 | 6.70 | 4.20 | 9.20 | — |
| — | 130.20 | 159.70 | 144.95 | +0.85 | 40.8% | 1560 | 40.8% | -0.15 | 7.95 | 5.00 | 10.90 | — |
| — | 112.80 | 138.60 | 125.70 | +0.81 | 40.3% | 1580 | 40.3% | -0.19 | 10.10 | 2.20 | 18.00 | — |
| — | 101.50 | 120.10 | 110.80 | +0.77 | 39.8% | 1600 | 39.8% | -0.23 | 12.95 | 5.90 | 20.00 | — |
| — | 82.40 | 107.90 | 95.15 | +0.72 | 39.4% | 1620 | 39.4% | -0.28 | 19.20 | 9.50 | 28.90 | — |
| — | 67.90 | 91.60 | 79.75 | +0.66 | 39.0% | 1640 | 39.0% | -0.34 | 23.75 | 18.40 | 29.10 | — |
| — | 67.90 | 84.70 | 76.30 | +0.63 | 38.8% | 1650 | 38.8% | -0.37 | 29.45 | 23.40 | 35.50 | — |
| — | 61.60 | 78.00 | 69.80 | +0.60 | 38.7% | 1660 | 38.7% | -0.40 | 34.95 | 28.90 | 41.00 | — |
| — | 58.40 | 75.80 | 67.10 | +0.59 | 38.6% | 1665 | 38.6% | -0.41 | 37.20 | 30.80 | 43.60 | — |
| — | 49.90 | 77.70 | 63.80 | +0.57 | 38.5% | 1670 | 38.5% | -0.43 | 38.50 | 31.80 | 45.20 | — |
| — | 53.20 | 72.90 | 63.05 | +0.56 | 38.4% | 1675 | 38.4% | -0.45 | 40.70 | 33.30 | 48.10 | — |
| — | 56.60 | 63.60 | 60.10 | +0.54 | 38.3% | 1680 | 38.3% | -0.46 | 45.45 | 39.60 | 51.30 | — |
| — | 47.80 | 72.40 | 60.10 | +0.52 | 38.3% | 1685 | 38.3% | -0.48 | 48.45 | 42.20 | 54.70 | — |
| — | 53.00 | 58.00 | 55.50 | +0.51 | 38.2% | 1690 | 38.2% | -0.49 | 50.70 | 41.90 | 59.50 | — |
| — | 42.70 | 64.10 | 53.40 | +0.49 | 38.1% | 1695 | 38.1% | -0.51 | 52.80 | 44.20 | 61.40 | — |
| — | 48.20 | 54.90 | 51.55 | +0.48 | 38.1% | 1700 | 38.1% | -0.53 | 57.65 | 47.40 | 67.90 | — |
| — | 45.50 | 57.80 | 51.65 | +0.46 | 38.0% | 1705 | 38.0% | -0.54 | 53.15 | 42.80 | 63.50 | — |
| — | 35.30 | 49.70 | 42.50 | +0.45 | 37.9% | 1710 | 37.9% | -0.56 | 58.50 | 49.70 | 67.30 | — |
| — | 33.00 | 49.20 | 41.10 | +0.43 | 37.9% | 1715 | 37.9% | -0.57 | 60.20 | 49.70 | 70.70 | — |
| — | 30.70 | 44.70 | 37.70 | +0.42 | 37.8% | 1720 | 37.8% | -0.59 | 64.70 | 57.30 | 72.10 | — |
| — | 26.40 | 43.20 | 34.80 | +0.39 | 37.7% | 1730 | 37.7% | -0.62 | 69.80 | 60.10 | 79.50 | — |
| — | 31.90 | 37.80 | 34.85 | +0.36 | 37.6% | 1740 | 37.6% | -0.65 | 75.40 | 65.50 | 85.30 | — |
| — | — | — | — | +0.34 | 37.6% | 1745 | 37.6% | -0.66 | — | — | — | — |
| — | 26.50 | 33.30 | 29.90 | +0.33 | 37.5% | 1750 | — | — | 82.05 | 72.60 | 91.50 | — |
| — | 25.00 | 38.90 | 31.95 | +0.32 | 37.5% | 1755 | 37.5% | -0.69 | 84.30 | 73.40 | 95.20 | — |
| — | 13.50 | 28.60 | 21.05 | +0.29 | 37.4% | 1765 | 37.4% | -0.72 | 91.35 | 80.80 | 101.90 | — |
| — | 16.00 | 31.50 | 23.75 | +0.27 | 37.3% | 1775 | 37.3% | -0.74 | 97.90 | 86.80 | 109.00 | — |
| — | 3.50 | 28.20 | 15.85 | +0.20 | 37.2% | 1805 | 37.2% | -0.81 | 123.20 | 109.40 | 137.00 | — |
| — | 4.10 | 22.30 | 13.20 | +0.17 | 37.1% | 1820 | 37.1% | -0.84 | 135.85 | 122.20 | 149.50 | — |
| — | 6.40 | 10.70 | 8.55 | +0.14 | 37.1% | 1840 | 37.1% | -0.87 | 151.80 | 136.50 | 167.10 | — |
| — | 5.00 | 18.90 | 11.95 | +0.11 | 37.1% | 1860 | 37.1% | -0.90 | 171.65 | 158.70 | 184.60 | — |
| — | 3.20 | 5.80 | 4.50 | +0.09 | 37.1% | 1880 | 37.1% | -0.92 | 188.65 | 177.90 | 199.40 | — |
| — | 1.00 | 9.40 | 5.20 | +0.07 | 37.2% | 1900 | 37.2% | -0.94 | 208.75 | 195.10 | 222.40 | — |
| — | 0.60 | 2.65 | 1.62 | +0.04 | 37.5% | 1950 | 37.5% | -0.97 | 258.10 | 244.20 | 272.00 | — |
| — | 0.50 | 2.40 | 1.45 | +0.02 | 37.9% | 2000 | 37.9% | -0.99 | 305.40 | 289.50 | 321.30 | — |
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.