Spot 1753.03
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 180.00 | 190.90 | 185.45 | +0.79 | 43.4% | 1600 | 43.4% | -0.21 | 26.90 | 25.80 | 28.00 | — |
| — | 164.00 | 176.70 | 170.35 | +0.77 | 43.2% | 1620 | 43.2% | -0.23 | 31.95 | 30.70 | 33.20 | — |
| — | 151.10 | 161.30 | 156.20 | +0.74 | 43.0% | 1640 | 43.0% | -0.26 | 37.55 | 36.30 | 38.80 | — |
| — | 143.00 | 153.80 | 148.40 | +0.72 | 43.0% | 1650 | 43.0% | -0.28 | 40.60 | 39.40 | 41.80 | — |
| — | 138.20 | 146.50 | 142.35 | +0.70 | 42.9% | 1660 | 42.9% | -0.30 | 43.80 | 42.50 | 45.10 | — |
| — | 132.10 | 139.40 | 135.75 | +0.69 | 42.9% | 1670 | 42.9% | -0.32 | 47.90 | 43.10 | 52.70 | — |
| — | 126.30 | 132.40 | 129.35 | +0.67 | 42.8% | 1680 | 42.8% | -0.33 | 49.25 | 45.50 | 53.00 | — |
| — | 119.20 | 125.70 | 122.45 | +0.65 | 42.8% | 1690 | 42.8% | -0.35 | 54.90 | 51.40 | 58.40 | — |
| — | 114.20 | 119.80 | 117.00 | +0.63 | 42.7% | 1700 | 42.7% | -0.37 | 58.60 | 56.80 | 60.40 | — |
| — | 108.40 | 113.90 | 111.15 | +0.61 | 42.7% | 1710 | 42.7% | -0.39 | 62.85 | 61.10 | 64.60 | — |
| — | 101.00 | 111.00 | 106.00 | +0.59 | 42.7% | 1720 | 42.7% | -0.41 | 67.20 | 65.40 | 69.00 | — |
| — | 97.20 | 105.20 | 101.20 | +0.58 | 42.7% | 1730 | 42.7% | -0.43 | 71.20 | 67.90 | 74.50 | — |
| — | 89.80 | 99.90 | 94.85 | +0.56 | 42.6% | 1740 | 42.6% | -0.44 | 78.30 | 72.50 | 84.10 | — |
| — | 87.60 | 94.60 | 91.10 | +0.54 | 42.6% | 1750 | 42.6% | -0.46 | 80.85 | 77.30 | 84.40 | — |
| — | 82.00 | 89.50 | 85.75 | +0.52 | 42.6% | 1760 | — | — | 85.65 | 82.30 | 89.00 | — |
| — | 77.70 | 86.60 | 82.15 | — | — | 1770 | — | — | 91.20 | 87.40 | 95.00 | — |
| — | 73.90 | 82.20 | 78.05 | +0.49 | 42.7% | 1780 | 42.7% | -0.52 | 98.05 | 92.80 | 103.30 | — |
| — | 70.10 | 78.00 | 74.05 | +0.47 | 42.7% | 1790 | 42.7% | -0.54 | 102.05 | 98.30 | 105.80 | — |
| — | 65.60 | 73.90 | 69.75 | +0.45 | 42.7% | 1800 | 42.7% | -0.56 | 108.25 | 104.70 | 111.80 | — |
| — | 61.40 | 70.00 | 65.70 | +0.43 | 42.7% | 1810 | 42.7% | -0.58 | 114.30 | 110.70 | 117.90 | — |
| — | 58.10 | 61.80 | 59.95 | +0.41 | 42.7% | 1820 | 42.7% | -0.59 | 122.50 | 116.70 | 128.30 | — |
| — | 50.80 | 62.40 | 56.60 | +0.40 | 42.8% | 1830 | 42.8% | -0.61 | 128.50 | 121.80 | 135.20 | — |
| — | 51.40 | 54.50 | 52.95 | +0.38 | 42.8% | 1840 | 42.8% | -0.63 | 132.95 | 128.20 | 137.70 | — |
| — | 48.00 | 51.30 | 49.65 | +0.36 | 42.8% | 1850 | 42.8% | -0.64 | 140.55 | 135.20 | 145.90 | — |
| — | 45.10 | 48.20 | 46.65 | +0.35 | 42.9% | 1860 | 42.9% | -0.66 | 148.50 | 145.60 | 151.40 | — |
| — | 41.40 | 45.30 | 43.35 | +0.33 | 42.9% | 1870 | 42.9% | -0.67 | 155.60 | 152.20 | 159.00 | — |
| — | 35.90 | 42.60 | 39.25 | +0.32 | 43.0% | 1880 | 43.0% | -0.69 | 162.85 | 159.00 | 166.70 | — |
| — | 36.40 | 40.00 | 38.20 | +0.30 | 43.0% | 1890 | — | — | 170.30 | 165.90 | 174.70 | — |
| — | 34.90 | 37.50 | 36.20 | — | — | 1900 | 43.1% | -0.72 | 177.60 | 173.00 | 182.20 | — |
| — | 29.20 | 35.20 | 32.20 | — | — | 1910 | — | — | 185.45 | 180.90 | 190.00 | — |
| — | 29.90 | 33.00 | 31.45 | — | — | 1920 | 43.2% | -0.75 | 193.10 | 188.30 | 197.90 | — |
| — | 27.00 | 31.00 | 29.00 | — | — | 1930 | 43.3% | -0.76 | 201.65 | 196.20 | 207.10 | — |
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.