Spot 1733.53
· 510 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 166.60 | 181.20 | 173.90 | +0.93 | 59.0% | 1565 | 59.0% | -0.07 | 1.43 | 0.30 | 2.55 | — |
| — | 161.50 | 178.80 | 170.15 | +0.92 | 58.8% | 1567.5 | 58.8% | -0.07 | — | — | 2.15 | — |
| — | 159.20 | 176.10 | 167.65 | +0.92 | 58.6% | 1570 | 58.6% | -0.08 | — | — | 3.30 | — |
| — | 156.70 | 174.00 | 165.35 | +0.92 | 58.4% | 1572.5 | 58.4% | -0.08 | — | — | 9.80 | — |
| — | 156.70 | 171.60 | 164.15 | +0.92 | 58.2% | 1575 | 58.2% | -0.08 | 1.60 | 0.25 | 2.95 | — |
| — | 152.10 | 168.90 | 160.50 | +0.91 | 58.0% | 1577.5 | 58.0% | -0.09 | 2.62 | 0.25 | 5.00 | — |
| — | 149.30 | 166.80 | 158.05 | +0.91 | 57.8% | 1580 | 57.8% | -0.09 | 2.33 | 1.05 | 3.60 | — |
| — | 147.00 | 163.50 | 155.25 | +0.91 | 57.6% | 1582.5 | 57.6% | -0.09 | — | — | 7.40 | — |
| — | 147.20 | 161.80 | 154.50 | +0.90 | 57.5% | 1585 | 57.5% | -0.10 | 2.20 | 0.30 | 4.10 | — |
| — | 142.60 | 159.40 | 151.00 | +0.90 | 57.3% | 1587.5 | 57.3% | -0.10 | 2.42 | 0.15 | 4.70 | — |
| — | 140.10 | 157.30 | 148.70 | +0.90 | 57.1% | 1590 | 57.1% | -0.10 | 3.00 | 1.60 | 4.40 | — |
| — | 140.60 | 154.10 | 147.35 | +0.89 | 57.0% | 1592.5 | 57.0% | -0.11 | 2.70 | 1.10 | 4.30 | — |
| — | 138.30 | 151.70 | 145.00 | +0.89 | 56.8% | 1595 | 56.8% | -0.11 | 3.42 | 2.35 | 4.50 | — |
| — | 132.70 | 150.00 | 141.35 | +0.89 | 56.7% | 1597.5 | 56.7% | -0.11 | 3.67 | 2.05 | 5.30 | — |
| — | 135.40 | 147.70 | 141.55 | +0.88 | 56.5% | 1600 | 56.5% | -0.12 | 3.60 | 2.50 | 4.70 | — |
| — | 130.10 | 143.40 | 136.75 | +0.88 | 56.2% | 1605 | 56.2% | -0.12 | 3.88 | 2.65 | 5.10 | — |
| — | 122.80 | 138.50 | 130.65 | +0.87 | 56.0% | 1610 | 56.0% | -0.13 | 4.22 | 2.45 | 6.00 | — |
| — | 118.30 | 133.70 | 126.00 | +0.86 | 55.7% | 1615 | 55.7% | -0.14 | 5.00 | 3.50 | 6.50 | — |
| — | 113.40 | 129.60 | 121.50 | +0.85 | 55.5% | 1620 | 55.5% | -0.15 | 5.50 | 3.00 | 8.00 | — |
| — | 109.20 | 125.20 | 117.20 | +0.84 | 55.3% | 1625 | 55.3% | -0.16 | 6.20 | 4.10 | 8.30 | — |
| — | 107.50 | 121.20 | 114.35 | +0.83 | 55.1% | 1630 | 55.1% | -0.17 | 6.10 | 5.20 | 7.00 | — |
| — | 104.00 | 116.60 | 110.30 | +0.82 | 54.9% | 1635 | 54.9% | -0.18 | 6.80 | 5.60 | 8.00 | — |
| — | 96.20 | 112.40 | 104.30 | +0.81 | 54.7% | 1640 | 54.7% | -0.19 | 8.00 | 6.30 | 9.70 | — |
| — | 92.90 | 108.40 | 100.65 | +0.80 | 54.6% | 1645 | 54.6% | -0.20 | 7.95 | 6.10 | 9.80 | — |
| — | 92.00 | 104.10 | 98.05 | +0.79 | 54.4% | 1650 | 54.4% | -0.21 | 10.90 | 9.00 | 12.80 | — |
| — | 87.30 | 100.50 | 93.90 | +0.78 | 54.3% | 1655 | 54.3% | -0.22 | 10.25 | 4.70 | 15.80 | — |
| — | 84.00 | 96.60 | 90.30 | +0.76 | 54.2% | 1660 | 54.2% | -0.24 | 12.40 | 9.30 | 15.50 | — |
| — | 80.00 | 92.00 | 86.00 | +0.75 | 54.1% | 1665 | 54.1% | -0.25 | 13.20 | 6.80 | 19.60 | — |
| — | 71.90 | 89.00 | 80.45 | +0.74 | 54.1% | 1670 | 54.1% | -0.26 | 15.65 | 13.00 | 18.30 | — |
| — | 72.60 | 84.50 | 78.55 | +0.72 | 54.0% | 1675 | 54.0% | -0.28 | 15.65 | 9.70 | 21.60 | — |
| — | 67.70 | 82.10 | 74.90 | +0.71 | 54.0% | 1680 | 54.0% | -0.29 | 17.40 | 12.30 | 22.50 | — |
| — | 62.60 | 76.90 | 69.75 | +0.70 | 53.9% | 1682.5 | 53.9% | -0.30 | 17.45 | 13.90 | 21.00 | — |
| — | 63.00 | 78.40 | 70.70 | +0.70 | 53.9% | 1685 | 53.9% | -0.31 | 18.50 | 12.10 | 24.90 | — |
| — | 60.00 | 76.70 | 68.35 | +0.69 | 53.9% | 1687.5 | 53.9% | -0.31 | 19.15 | 12.70 | 25.60 | — |
| — | 62.00 | 75.00 | 68.50 | +0.68 | 53.9% | 1690 | 53.9% | -0.32 | 19.85 | 13.50 | 26.20 | — |
| — | 58.00 | 74.00 | 66.00 | +0.67 | 53.9% | 1692.5 | 53.9% | -0.33 | 21.45 | 16.40 | 26.50 | — |
| — | 55.50 | 71.60 | 63.55 | +0.67 | 53.9% | 1695 | 53.9% | -0.33 | 20.95 | 15.00 | 26.90 | — |
| — | 52.90 | 70.80 | 61.85 | +0.66 | 53.9% | 1697.5 | 53.9% | -0.34 | 22.80 | 16.40 | 29.20 | — |
| — | 52.50 | 68.40 | 60.45 | +0.65 | 53.9% | 1700 | 53.9% | -0.35 | 23.25 | 18.00 | 28.50 | — |
| — | 52.70 | 66.80 | 59.75 | +0.64 | 53.9% | 1702.5 | 53.9% | -0.36 | 22.95 | 16.20 | 29.70 | — |
| — | 48.00 | 66.00 | 57.00 | +0.63 | 53.9% | 1705 | 53.9% | -0.37 | 24.75 | 18.60 | 30.90 | — |
| — | 46.00 | 64.90 | 55.45 | +0.63 | 53.9% | 1707.5 | 53.9% | -0.37 | 25.70 | 19.70 | 31.70 | — |
| — | 48.10 | 62.20 | 55.15 | +0.62 | 53.9% | 1710 | 53.9% | -0.38 | 26.55 | 19.50 | 33.60 | — |
| — | 46.00 | 56.00 | 51.00 | +0.60 | 53.9% | 1715 | 53.9% | -0.40 | 28.85 | 22.90 | 34.80 | — |
| — | 38.90 | 57.50 | 48.20 | +0.59 | 54.0% | 1720 | 54.0% | -0.41 | 30.95 | 23.30 | 38.60 | — |
| — | 37.10 | 53.50 | 45.30 | +0.57 | 54.0% | 1725 | 54.0% | -0.43 | 32.90 | 25.80 | 40.00 | — |
| — | 35.50 | 51.50 | 43.50 | +0.55 | 54.0% | 1730 | 54.0% | -0.45 | 34.15 | 28.20 | 40.10 | — |
| — | 34.50 | 48.80 | 41.65 | +0.54 | 54.0% | 1735 | 54.0% | -0.46 | 39.30 | 34.30 | 44.30 | — |
| — | 32.50 | 47.50 | 40.00 | +0.52 | 54.0% | 1740 | 54.0% | -0.48 | 41.70 | 33.10 | 50.30 | — |
| — | 32.00 | 40.00 | 36.00 | +0.50 | 54.1% | 1745 | 54.1% | -0.50 | 42.70 | 36.00 | 49.40 | — |
| — | 32.00 | 33.50 | 32.75 | +0.49 | 54.1% | 1750 | 54.1% | -0.51 | 46.50 | 43.50 | 49.50 | — |
| — | 29.20 | 39.90 | 34.55 | +0.47 | 54.1% | 1755 | 54.1% | -0.53 | 49.45 | 46.10 | 52.80 | — |
| — | 25.70 | 35.80 | 30.75 | +0.45 | 54.1% | 1760 | 54.1% | -0.55 | 52.70 | 46.60 | 58.80 | — |
| — | 20.00 | 36.00 | 28.00 | +0.44 | 54.1% | 1765 | 54.1% | -0.56 | 54.60 | 47.80 | 61.40 | — |
| — | 19.90 | 35.20 | 27.55 | +0.43 | 54.1% | 1767.5 | 54.1% | -0.57 | 57.90 | 49.10 | 66.70 | — |
| — | 24.00 | 30.00 | 27.00 | +0.42 | 54.1% | 1770 | 54.1% | -0.58 | 58.85 | 52.00 | 65.70 | — |
| — | 18.40 | 29.40 | 23.90 | +0.41 | 54.1% | 1772.5 | 54.1% | -0.59 | 61.15 | 52.60 | 69.70 | — |
| — | 16.70 | 28.90 | 22.80 | +0.41 | 54.1% | 1775 | 54.1% | -0.59 | 63.05 | 54.10 | 72.00 | — |
| — | 15.60 | 27.00 | 21.30 | +0.39 | 54.1% | 1780 | 54.1% | -0.61 | 63.85 | 57.70 | 70.00 | — |
| — | 16.90 | 25.90 | 21.40 | +0.37 | 54.1% | 1785 | 54.1% | -0.64 | 69.50 | 61.00 | 78.00 | — |
| — | 17.00 | 24.40 | 20.70 | +0.36 | 54.1% | 1790 | 54.1% | -0.64 | 74.85 | 68.40 | 81.30 | — |
| — | 12.20 | 28.00 | 20.10 | +0.34 | 54.1% | 1792.5 | 54.1% | -0.66 | 75.30 | 66.60 | 84.00 | — |
| — | 15.00 | 25.60 | 20.30 | +0.34 | 54.1% | 1795 | 54.1% | -0.66 | 76.85 | 67.70 | 86.00 | — |
| — | 11.60 | 25.10 | 18.35 | +0.33 | 54.1% | 1797.5 | 54.1% | -0.67 | 78.75 | 70.00 | 87.50 | — |
| — | 15.50 | 24.40 | 19.95 | +0.33 | 54.1% | 1800 | 54.1% | -0.68 | 79.55 | 72.10 | 87.00 | — |
| — | 10.40 | 22.30 | 16.35 | +0.31 | 54.1% | 1805 | 54.1% | -0.70 | 84.85 | 75.70 | 94.00 | — |
| — | 8.90 | 19.30 | 14.10 | +0.30 | 54.1% | 1810 | 54.1% | -0.71 | 88.65 | 80.60 | 96.70 | — |
| — | 7.70 | 18.40 | 13.05 | +0.28 | 54.0% | 1815 | 54.0% | -0.72 | 90.05 | 84.30 | 95.80 | — |
| — | 6.60 | 14.00 | 10.30 | +0.27 | 54.0% | 1820 | 54.0% | -0.74 | 96.40 | 88.60 | 104.20 | — |
| — | 7.60 | 16.00 | 11.80 | +0.25 | 54.0% | 1825 | 54.0% | -0.74 | 100.75 | 92.30 | 109.20 | — |
| — | 4.70 | 17.30 | 11.00 | +0.24 | 54.0% | 1830 | 54.0% | -0.76 | 102.90 | 96.80 | 109.00 | — |
| — | 3.10 | 13.40 | 8.25 | +0.23 | 54.0% | 1835 | 54.0% | -0.78 | 108.35 | 100.60 | 116.10 | — |
| — | 4.80 | 12.60 | 8.70 | +0.22 | 54.1% | 1840 | 54.1% | -0.79 | 114.95 | 108.10 | 121.80 | — |
| — | 5.20 | 10.70 | 7.95 | +0.21 | 54.1% | 1845 | 54.1% | -0.80 | 117.55 | 109.60 | 125.50 | — |
| — | 5.70 | 8.70 | 7.20 | +0.20 | 54.1% | 1850 | 54.1% | -0.81 | 121.75 | 113.90 | 129.60 | — |
| — | 4.60 | 8.20 | 6.40 | +0.19 | 54.1% | 1855 | 54.1% | -0.82 | 125.30 | 118.30 | 132.30 | — |
| — | 3.30 | 9.10 | 6.20 | +0.18 | 54.1% | 1860 | — | — | 128.90 | 122.80 | 135.00 | — |
| — | 3.30 | 8.10 | 5.70 | — | — | 1865 | — | — | 135.05 | 127.20 | 142.90 | — |
| — | 3.40 | 7.30 | 5.35 | +0.16 | 54.2% | 1870 | 54.2% | -0.85 | 139.70 | 131.80 | 147.60 | — |
| — | 2.10 | 7.50 | 4.80 | +0.15 | 54.3% | 1875 | 54.3% | -0.86 | 144.95 | 136.20 | 153.70 | — |
| — | 2.05 | 6.40 | 4.22 | +0.14 | 54.3% | 1880 | 54.3% | -0.86 | 149.75 | 141.50 | 158.00 | — |
| — | 1.10 | 6.30 | 3.70 | +0.13 | 54.4% | 1885 | 54.4% | -0.87 | 153.55 | 146.10 | 161.00 | — |
| — | 0.80 | 6.00 | 3.40 | +0.12 | 54.5% | 1890 | 54.5% | -0.88 | 159.35 | 150.70 | 168.00 | — |
| — | 0.50 | 4.70 | 2.60 | +0.12 | 54.6% | 1895 | 54.6% | -0.89 | 163.70 | 155.40 | 172.00 | — |
| — | 1.65 | 4.00 | 2.83 | +0.11 | 54.7% | 1900 | 54.7% | -0.89 | 167.70 | 159.40 | 176.00 | — |
| — | 1.15 | 4.50 | 2.83 | +0.10 | 54.8% | 1905 | 54.8% | -0.90 | 173.35 | 164.70 | 182.00 | — |
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.