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 | |
| — | 175.30 | 188.90 | 182.10 | +0.87 | 52.1% | 1565 | 52.1% | -0.13 | 10.00 | 6.00 | 14.00 | — |
| — | 171.90 | 184.50 | 178.20 | +0.86 | 51.9% | 1570 | 51.9% | -0.14 | 10.00 | 7.10 | 12.90 | — |
| — | 167.50 | 180.20 | 173.85 | +0.85 | 51.8% | 1575 | 51.8% | -0.15 | 10.20 | 7.00 | 13.40 | — |
| — | 162.70 | 176.20 | 169.45 | +0.85 | 51.6% | 1580 | 51.6% | -0.15 | 11.30 | 8.30 | 14.30 | — |
| — | 159.20 | 171.60 | 165.40 | +0.84 | 51.5% | 1585 | 51.5% | -0.16 | 10.50 | 8.80 | 12.20 | — |
| — | 156.00 | 167.40 | 161.70 | +0.83 | 51.4% | 1590 | 51.4% | -0.17 | 13.50 | 9.20 | 17.80 | — |
| — | 150.70 | 163.20 | 156.95 | +0.82 | 51.3% | 1595 | 51.3% | -0.18 | 13.65 | 10.30 | 17.00 | — |
| — | 148.00 | 159.10 | 153.55 | +0.82 | 51.2% | 1600 | 51.2% | -0.18 | 12.75 | 10.40 | 15.10 | — |
| — | 128.70 | 143.10 | 135.90 | +0.78 | 50.8% | 1620 | 50.8% | -0.22 | 17.85 | 11.70 | 24.00 | — |
| — | 116.00 | 126.60 | 121.30 | +0.75 | 50.4% | 1640 | 50.4% | -0.25 | 23.05 | 16.20 | 29.90 | — |
| — | 111.80 | 125.90 | 118.85 | — | — | 1645 | — | — | 24.70 | 18.90 | 30.50 | — |
| — | 108.00 | 121.60 | 114.80 | — | — | 1650 | — | — | 25.65 | 18.80 | 32.50 | — |
| — | 104.50 | 115.20 | 109.85 | — | — | 1655 | — | — | 27.10 | 20.40 | 33.80 | — |
| — | 101.60 | 115.00 | 108.30 | +0.71 | 50.2% | 1660 | 50.2% | -0.29 | 27.95 | 21.90 | 34.00 | — |
| — | 98.00 | 112.00 | 105.00 | — | — | 1665 | — | — | 29.75 | 23.40 | 36.10 | — |
| — | 94.20 | 107.50 | 100.85 | — | — | 1670 | — | — | 31.45 | 25.10 | 37.80 | — |
| — | 90.50 | 105.00 | 97.75 | +0.67 | 50.0% | 1675 | 50.0% | -0.32 | 33.60 | 28.10 | 39.10 | — |
| — | 85.70 | 101.30 | 93.50 | +0.66 | 50.0% | 1680 | 50.0% | -0.34 | 34.55 | 28.30 | 40.80 | — |
| — | 83.20 | 98.00 | 90.60 | +0.65 | 49.9% | 1685 | 49.9% | -0.35 | 36.55 | 30.00 | 43.10 | — |
| — | 82.10 | 96.00 | 89.05 | +0.64 | 49.9% | 1690 | 49.9% | -0.36 | 38.15 | 32.40 | 43.90 | — |
| — | 79.20 | 92.00 | 85.60 | +0.63 | 49.9% | 1695 | 49.9% | -0.37 | 40.25 | 35.10 | 45.40 | — |
| — | 75.00 | 88.50 | 81.75 | +0.62 | 49.8% | 1700 | 49.8% | -0.38 | 42.80 | 36.40 | 49.20 | — |
| — | 73.40 | 86.00 | 79.70 | +0.61 | 49.8% | 1705 | 49.8% | -0.39 | 43.80 | 36.80 | 50.80 | — |
| — | 71.90 | 85.00 | 78.45 | — | — | 1707.5 | — | — | 44.75 | 39.10 | 50.40 | — |
| — | 68.60 | 83.90 | 76.25 | +0.60 | 49.8% | 1710 | 49.8% | -0.41 | 46.25 | 40.50 | 52.00 | — |
| — | 67.40 | 78.30 | 72.85 | +0.59 | 49.8% | 1715 | 49.8% | -0.42 | 50.00 | 42.70 | 57.30 | — |
| — | 64.30 | 77.50 | 70.90 | +0.57 | 49.8% | 1720 | 49.8% | -0.43 | 51.75 | 42.80 | 60.70 | — |
| — | 61.80 | 75.00 | 68.40 | +0.56 | 49.7% | 1725 | 49.7% | -0.44 | 53.15 | 47.10 | 59.20 | — |
| — | 59.40 | 72.50 | 65.95 | +0.55 | 49.7% | 1730 | 49.7% | -0.45 | 55.50 | 49.30 | 61.70 | — |
| — | 57.60 | 70.00 | 63.80 | +0.54 | 49.7% | 1735 | 49.7% | -0.46 | 58.05 | 51.10 | 65.00 | — |
| — | 51.90 | 68.00 | 59.95 | +0.52 | 49.7% | 1740 | 49.7% | -0.48 | 60.90 | 54.70 | 67.10 | — |
| — | 52.70 | 65.10 | 58.90 | +0.51 | 49.7% | 1745 | 49.7% | -0.49 | 63.25 | 57.20 | 69.30 | — |
| — | 49.10 | 62.70 | 55.90 | +0.50 | 49.7% | 1750 | 49.7% | -0.50 | 65.90 | 59.80 | 72.00 | — |
| — | 46.10 | 59.60 | 52.85 | +0.49 | 49.7% | 1755 | 49.7% | -0.51 | 68.90 | 62.80 | 75.00 | — |
| — | 44.40 | 59.80 | 52.10 | +0.48 | 49.7% | 1760 | 49.7% | -0.52 | 73.30 | 64.60 | 82.00 | — |
| — | 43.30 | 56.10 | 49.70 | +0.47 | 49.7% | 1765 | 49.7% | -0.54 | 74.50 | 68.30 | 80.70 | — |
| — | 42.30 | 55.30 | 48.80 | +0.46 | 49.7% | 1767.5 | 49.7% | -0.54 | 78.50 | 70.00 | 87.00 | — |
| — | 39.50 | 53.20 | 46.35 | +0.46 | 49.7% | 1770 | 49.7% | -0.55 | 77.65 | 71.40 | 83.90 | — |
| — | 37.50 | 54.00 | 45.75 | +0.45 | 49.7% | 1772.5 | 49.7% | -0.55 | 79.80 | 72.90 | 86.70 | — |
| — | 39.40 | 51.60 | 45.50 | +0.45 | 49.7% | 1775 | 49.7% | -0.56 | 81.60 | 74.40 | 88.80 | — |
| — | 36.60 | 49.60 | 43.10 | +0.43 | 49.7% | 1780 | 49.7% | -0.57 | 83.90 | 77.80 | 90.00 | — |
| — | 35.60 | 49.40 | 42.50 | +0.42 | 49.7% | 1785 | 49.7% | -0.58 | 88.20 | 79.10 | 97.30 | — |
| — | 33.80 | 46.50 | 40.15 | +0.41 | 49.8% | 1790 | 49.8% | -0.59 | 90.15 | 84.10 | 96.20 | — |
| — | 31.50 | 46.60 | 39.05 | +0.40 | 49.8% | 1792.5 | 49.8% | -0.60 | 93.50 | 85.00 | 102.00 | — |
| — | 32.10 | 42.80 | 37.45 | +0.40 | 49.8% | 1795 | 49.8% | -0.60 | 94.15 | 87.60 | 100.70 | — |
| — | 31.30 | 45.00 | 38.15 | +0.39 | 49.8% | 1797.5 | 49.8% | -0.61 | 96.75 | 87.50 | 106.00 | — |
| — | 30.50 | 41.10 | 35.80 | +0.39 | 49.8% | 1800 | 49.8% | -0.62 | 97.00 | 90.90 | 103.10 | — |
| — | 26.20 | 39.40 | 32.80 | +0.38 | 49.8% | 1805 | 49.8% | -0.63 | 101.85 | 92.80 | 110.90 | — |
| — | 26.10 | 37.80 | 31.95 | +0.36 | 49.9% | 1810 | 49.9% | -0.64 | 104.10 | 97.50 | 110.70 | — |
| — | 25.70 | 36.50 | 31.10 | +0.35 | 49.9% | 1815 | 49.9% | -0.65 | 108.40 | 101.10 | 115.70 | — |
| — | 23.30 | 38.00 | 30.65 | +0.35 | 49.9% | 1820 | 49.9% | -0.66 | 111.30 | 103.80 | 118.80 | — |
| — | 22.30 | 36.50 | 29.40 | +0.33 | 49.9% | 1825 | 49.9% | -0.67 | 114.90 | 107.40 | 122.40 | — |
| — | 21.90 | 32.50 | 27.20 | +0.32 | 50.0% | 1830 | 50.0% | -0.68 | 119.50 | 113.80 | 125.20 | — |
| — | 20.40 | 31.00 | 25.70 | +0.31 | 50.0% | 1835 | 50.0% | -0.69 | 121.70 | 115.40 | 128.00 | — |
| — | 17.90 | 32.00 | 24.95 | +0.30 | 50.1% | 1840 | 50.1% | -0.70 | 125.90 | 120.00 | 131.80 | — |
| — | 16.20 | 28.70 | 22.45 | +0.29 | 50.1% | 1845 | 50.1% | -0.71 | 131.40 | 122.80 | 140.00 | — |
| — | 17.70 | 26.20 | 21.95 | +0.29 | 50.1% | 1850 | 50.1% | -0.72 | 134.15 | 127.80 | 140.50 | — |
| — | 13.90 | 25.80 | 19.85 | +0.27 | 50.2% | 1860 | 50.2% | -0.74 | 141.20 | 135.20 | 147.20 | — |
| — | 11.50 | 23.90 | 17.70 | +0.25 | 50.3% | 1870 | 50.3% | -0.75 | 150.20 | 143.00 | 157.40 | — |
| — | 9.70 | 20.50 | 15.10 | +0.23 | 50.4% | 1880 | 50.4% | -0.77 | 161.70 | 154.50 | 168.90 | — |
| — | 9.50 | 21.70 | 15.60 | +0.22 | 50.6% | 1890 | 50.6% | -0.79 | 170.45 | 163.00 | 177.90 | — |
| — | 8.00 | 21.20 | 14.60 | +0.20 | 50.7% | 1900 | 50.7% | -0.80 | 174.80 | 168.30 | 181.30 | — |
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.