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 | |
| — | 200.00 | 216.80 | 208.40 | +0.77 | 49.8% | 1565 | 49.8% | -0.23 | 33.05 | 25.80 | 40.30 | — |
| — | 196.00 | 213.00 | 204.50 | +0.77 | 49.7% | 1570 | 49.7% | -0.23 | 32.95 | 26.00 | 39.90 | — |
| — | 192.00 | 209.50 | 200.75 | +0.76 | 49.6% | 1575 | 49.6% | -0.24 | 32.05 | 28.10 | 36.00 | — |
| — | 188.00 | 205.80 | 196.90 | +0.76 | 49.6% | 1580 | 49.6% | -0.25 | 32.20 | 26.40 | 38.00 | — |
| — | 184.00 | 202.10 | 193.05 | +0.75 | 49.5% | 1585 | 49.5% | -0.25 | 34.00 | 28.00 | 40.00 | — |
| — | 182.00 | 198.30 | 190.15 | +0.74 | 49.4% | 1590 | 49.4% | -0.26 | 35.75 | 30.00 | 41.50 | — |
| — | 178.00 | 194.90 | 186.45 | +0.74 | 49.3% | 1595 | 49.3% | -0.26 | 37.75 | 32.00 | 43.50 | — |
| — | 176.60 | 192.20 | 184.40 | +0.73 | 49.3% | 1600 | 49.3% | -0.27 | 42.20 | 32.50 | 51.90 | — |
| — | 170.40 | 188.80 | 179.60 | +0.73 | 49.2% | 1605 | 49.2% | -0.28 | 44.20 | 35.00 | 53.40 | — |
| — | 166.10 | 185.60 | 175.85 | +0.72 | 49.1% | 1610 | 49.1% | -0.28 | 45.50 | 36.00 | 55.00 | — |
| — | 164.00 | 182.60 | 173.30 | +0.71 | 49.1% | 1615 | 49.1% | -0.29 | 45.10 | 38.00 | 52.20 | — |
| — | 160.00 | 178.80 | 169.40 | +0.71 | 49.0% | 1620 | 49.0% | -0.29 | 48.15 | 38.30 | 58.00 | — |
| — | 159.40 | 175.10 | 167.25 | +0.70 | 49.0% | 1625 | 49.0% | -0.30 | 49.90 | 40.00 | 59.80 | — |
| — | 154.00 | 172.30 | 163.15 | +0.69 | 48.9% | 1630 | 48.9% | -0.31 | 49.85 | 42.50 | 57.20 | — |
| — | 150.30 | 169.30 | 159.80 | +0.69 | 48.9% | 1635 | 48.9% | -0.31 | 53.25 | 44.00 | 62.50 | — |
| — | 148.00 | 165.70 | 156.85 | +0.68 | 48.8% | 1640 | 48.8% | -0.32 | 55.50 | 46.00 | 65.00 | — |
| — | 144.00 | 162.70 | 153.35 | +0.67 | 48.8% | 1645 | 48.8% | -0.33 | 57.40 | 48.00 | 66.80 | — |
| — | 140.10 | 159.40 | 149.75 | +0.67 | 48.7% | 1650 | 48.7% | -0.33 | 57.85 | 50.00 | 65.70 | — |
| — | 138.00 | 156.50 | 147.25 | +0.66 | 48.7% | 1655 | 48.7% | -0.34 | 61.00 | 52.00 | 70.00 | — |
| — | 134.00 | 153.20 | 143.60 | +0.65 | 48.6% | 1660 | 48.6% | -0.35 | 63.00 | 54.00 | 72.00 | — |
| — | 132.00 | 150.30 | 141.15 | +0.65 | 48.6% | 1665 | 48.6% | -0.35 | 65.00 | 56.00 | 74.00 | — |
| — | 128.00 | 147.30 | 137.65 | +0.64 | 48.5% | 1670 | 48.5% | -0.36 | 67.00 | 58.00 | 76.00 | — |
| — | 130.00 | 143.70 | 136.85 | +0.63 | 48.5% | 1675 | 48.5% | -0.37 | 69.00 | 60.00 | 78.00 | — |
| — | 122.00 | 141.40 | 131.70 | +0.63 | 48.5% | 1680 | 48.5% | -0.38 | 71.00 | 62.00 | 80.00 | — |
| — | 120.00 | 138.00 | 129.00 | +0.62 | 48.4% | 1685 | 48.4% | -0.38 | 73.25 | 64.00 | 82.50 | — |
| — | 118.00 | 135.20 | 126.60 | +0.61 | 48.4% | 1690 | 48.4% | -0.39 | 75.40 | 66.00 | 84.80 | — |
| — | 114.20 | 133.10 | 123.65 | +0.61 | 48.4% | 1695 | 48.4% | -0.40 | 77.50 | 68.00 | 87.00 | — |
| — | 112.00 | 129.30 | 120.65 | +0.60 | 48.4% | 1700 | 48.4% | -0.40 | 78.45 | 71.20 | 85.70 | — |
| — | 108.10 | 127.30 | 117.70 | +0.59 | 48.3% | 1705 | 48.3% | -0.41 | 81.10 | 73.20 | 89.00 | — |
| — | 106.00 | 124.20 | 115.10 | +0.58 | 48.3% | 1710 | 48.3% | -0.42 | 82.95 | 76.00 | 89.90 | — |
| — | 104.10 | 121.60 | 112.85 | +0.58 | 48.3% | 1715 | 48.3% | -0.42 | 87.00 | 78.00 | 96.00 | — |
| — | 103.10 | 119.00 | 111.05 | +0.57 | 48.3% | 1720 | 48.3% | -0.43 | 89.30 | 80.00 | 98.60 | — |
| — | 98.20 | 116.30 | 107.25 | +0.56 | 48.3% | 1725 | 48.3% | -0.44 | 90.10 | 82.70 | 97.50 | — |
| — | 100.00 | 113.90 | 106.95 | +0.56 | 48.3% | 1730 | 48.3% | -0.45 | 93.10 | 85.00 | 101.20 | — |
| — | 94.00 | 111.50 | 102.75 | +0.55 | 48.2% | 1735 | 48.2% | -0.45 | 95.65 | 88.00 | 103.30 | — |
| — | 94.20 | 109.00 | 101.60 | +0.54 | 48.2% | 1740 | 48.2% | -0.46 | 97.65 | 90.30 | 105.00 | — |
| — | 90.00 | 106.90 | 98.45 | +0.54 | 48.2% | 1745 | 48.2% | -0.47 | 101.60 | 92.50 | 110.70 | — |
| — | 87.50 | 104.40 | 95.95 | +0.53 | 48.2% | 1750 | 48.2% | -0.48 | 103.00 | 96.00 | 110.00 | — |
| — | 85.00 | 102.10 | 93.55 | +0.52 | 48.2% | 1755 | 48.2% | -0.48 | 105.80 | 98.30 | 113.30 | — |
| — | 86.00 | 99.70 | 92.85 | +0.51 | 48.2% | 1760 | 48.2% | -0.49 | 109.75 | 100.00 | 119.50 | — |
| — | 80.00 | 97.70 | 88.85 | +0.51 | 48.2% | 1765 | 48.2% | -0.50 | 111.00 | 104.00 | 118.00 | — |
| — | 78.00 | 95.50 | 86.75 | +0.50 | 48.2% | 1770 | 48.2% | -0.50 | 113.90 | 107.00 | 120.80 | — |
| — | 79.80 | 93.30 | 86.55 | +0.49 | 48.2% | 1775 | 48.2% | -0.51 | 117.00 | 110.00 | 124.00 | — |
| — | 77.50 | 91.40 | 84.45 | +0.48 | 48.2% | 1780 | 48.2% | -0.52 | 120.40 | 112.50 | 128.30 | — |
| — | 74.00 | 89.20 | 81.60 | +0.48 | 48.2% | 1785 | 48.2% | -0.53 | 122.60 | 116.00 | 129.20 | — |
| — | 70.00 | 88.10 | 79.05 | +0.47 | 48.2% | 1790 | 48.2% | -0.53 | 127.50 | 118.00 | 137.00 | — |
| — | 68.00 | 86.10 | 77.05 | +0.46 | 48.2% | 1795 | 48.2% | -0.54 | 129.00 | 122.00 | 136.00 | — |
| — | 66.00 | 84.20 | 75.10 | +0.46 | 48.2% | 1800 | 48.2% | -0.55 | 131.40 | 124.70 | 138.10 | — |
| — | 65.00 | 82.00 | 73.50 | +0.45 | 48.2% | 1805 | 48.2% | -0.56 | 135.40 | 128.00 | 142.80 | — |
| — | 62.50 | 80.70 | 71.60 | +0.44 | 48.2% | 1810 | 48.2% | -0.56 | 139.70 | 130.00 | 149.40 | — |
| — | 62.50 | 76.10 | 69.30 | +0.43 | 48.3% | 1815 | 48.3% | -0.57 | 143.40 | 134.00 | 152.80 | — |
| — | 58.00 | 77.10 | 67.55 | +0.43 | 48.3% | 1820 | 48.3% | -0.58 | 146.30 | 136.60 | 156.00 | — |
| — | 57.50 | 75.30 | 66.40 | +0.42 | 48.3% | 1825 | 48.3% | -0.58 | 149.65 | 140.00 | 159.30 | — |
| — | 56.00 | 73.60 | 64.80 | +0.41 | 48.3% | 1830 | 48.3% | -0.59 | 151.75 | 144.00 | 159.50 | — |
| — | 56.00 | 69.20 | 62.60 | +0.41 | 48.3% | 1835 | 48.3% | -0.60 | 155.45 | 148.00 | 162.90 | — |
| — | 55.00 | 70.00 | 62.50 | +0.40 | 48.3% | 1840 | 48.3% | -0.60 | 158.05 | 150.00 | 166.10 | — |
| — | 50.00 | 68.80 | 59.40 | +0.39 | 48.4% | 1845 | 48.4% | -0.61 | 162.35 | 154.00 | 170.70 | — |
| — | 48.00 | 67.30 | 57.65 | +0.39 | 48.4% | 1850 | 48.4% | -0.62 | 167.00 | 158.00 | 176.00 | — |
| — | 50.00 | 63.20 | 56.60 | +0.38 | 48.4% | 1855 | 48.4% | -0.62 | 169.50 | 160.50 | 178.50 | — |
| — | 46.00 | 64.40 | 55.20 | +0.37 | 48.4% | 1860 | 48.4% | -0.63 | 173.75 | 164.00 | 183.50 | — |
| — | 44.00 | 62.90 | 53.45 | +0.37 | 48.5% | 1865 | 48.5% | -0.64 | 177.55 | 168.00 | 187.10 | — |
| — | 42.10 | 61.70 | 51.90 | +0.36 | 48.5% | 1870 | 48.5% | -0.64 | 181.35 | 172.00 | 190.70 | — |
| — | 42.00 | 60.20 | 51.10 | +0.36 | 48.5% | 1875 | 48.5% | -0.65 | 185.00 | 176.00 | 194.00 | — |
| — | 40.70 | 58.90 | 49.80 | +0.35 | 48.5% | 1880 | 48.5% | -0.66 | 188.10 | 178.20 | 198.00 | — |
| — | 38.00 | 57.60 | 47.80 | +0.34 | 48.6% | 1885 | 48.6% | -0.66 | 191.85 | 182.00 | 201.70 | — |
| — | 38.00 | 56.40 | 47.20 | +0.34 | 48.6% | 1890 | 48.6% | -0.67 | 195.70 | 186.00 | 205.40 | — |
| — | 36.00 | 55.20 | 45.60 | +0.33 | 48.6% | 1895 | 48.6% | -0.68 | 199.60 | 190.00 | 209.20 | — |
| — | 34.40 | 53.80 | 44.10 | +0.32 | 48.6% | 1900 | 48.6% | -0.68 | 203.50 | 194.00 | 213.00 | — |
| — | 34.00 | 52.60 | 43.30 | +0.32 | 48.7% | 1905 | 48.7% | -0.69 | 207.40 | 198.00 | 216.80 | — |
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.