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 | |
| — | 156.30 | 170.00 | 163.15 | +0.99 | 60.7% | 1590 | 60.7% | -0.01 | 0.62 | 0.10 | 1.15 | — |
| — | 152.00 | 165.10 | 158.55 | — | — | 1595 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 147.10 | 159.20 | 153.15 | — | — | 1600 | 58.9% | -0.02 | 0.38 | 0.10 | 0.65 | — |
| — | 126.70 | 140.80 | 133.75 | +0.97 | 55.4% | 1620 | — | — | 0.65 | 0.30 | 1.00 | — |
| — | 106.70 | 121.20 | 113.95 | — | — | 1640 | — | — | 0.93 | 0.65 | 1.20 | — |
| — | 102.00 | 115.80 | 108.90 | — | — | 1645 | — | — | 1.18 | 0.85 | 1.50 | — |
| — | 97.80 | 111.00 | 104.40 | +0.95 | 50.8% | 1650 | 50.8% | -0.05 | 1.27 | 0.75 | 1.80 | — |
| — | 93.00 | 106.30 | 99.65 | +0.94 | 50.1% | 1655 | 50.1% | -0.06 | 1.73 | 1.15 | 2.30 | — |
| — | 88.90 | 102.00 | 95.45 | +0.94 | 49.5% | 1660 | 49.5% | -0.06 | 2.25 | 1.40 | 3.10 | — |
| — | 82.90 | 96.80 | 89.85 | +0.93 | 49.0% | 1665 | 49.0% | -0.07 | 1.80 | 1.10 | 2.50 | — |
| — | 78.90 | 92.20 | 85.55 | +0.91 | 48.5% | 1670 | 48.5% | -0.08 | 2.58 | 1.45 | 3.70 | — |
| — | 75.90 | 86.90 | 81.40 | +0.90 | 48.0% | 1675 | 48.0% | -0.10 | 2.70 | 1.80 | 3.60 | — |
| — | 69.10 | 83.20 | 76.15 | +0.89 | 47.6% | 1680 | 47.6% | -0.11 | 3.23 | 2.65 | 3.80 | — |
| — | 65.00 | 79.30 | 72.15 | +0.87 | 47.3% | 1685 | 47.3% | -0.13 | 3.90 | 3.10 | 4.70 | — |
| — | 62.40 | 75.00 | 68.70 | +0.86 | 47.0% | 1690 | 47.0% | -0.14 | 4.65 | 3.60 | 5.70 | — |
| — | 56.50 | 67.20 | 61.85 | +0.84 | 46.7% | 1695 | 46.7% | -0.16 | 5.35 | 4.40 | 6.30 | — |
| — | 54.90 | 66.00 | 60.45 | +0.82 | 46.5% | 1700 | 46.5% | -0.18 | 6.25 | 5.10 | 7.40 | — |
| — | 48.70 | 62.00 | 55.35 | +0.79 | 46.3% | 1705 | 46.3% | -0.20 | 7.10 | 5.90 | 8.30 | — |
| — | 48.90 | 59.70 | 54.30 | +0.79 | 46.2% | 1707.5 | 46.2% | -0.21 | 7.70 | 6.30 | 9.10 | — |
| — | 45.80 | 57.40 | 51.60 | +0.77 | 46.2% | 1710 | 46.2% | -0.23 | 8.25 | 6.90 | 9.60 | — |
| — | 42.60 | 52.80 | 47.70 | +0.75 | 46.1% | 1715 | 46.1% | -0.25 | 9.55 | 8.20 | 10.90 | — |
| — | 38.50 | 48.30 | 43.40 | +0.72 | 46.0% | 1720 | 46.0% | -0.28 | 10.90 | 9.50 | 12.30 | — |
| — | 37.40 | 43.90 | 40.65 | +0.69 | 46.0% | 1725 | 46.0% | -0.31 | 12.45 | 11.10 | 13.80 | — |
| — | 33.50 | 39.70 | 36.60 | +0.66 | 46.0% | 1730 | 46.0% | -0.34 | 14.00 | 12.40 | 15.60 | — |
| — | 30.90 | 42.00 | 36.45 | +0.62 | 46.0% | 1735 | 46.0% | -0.38 | 16.40 | 14.40 | 18.40 | — |
| — | 28.30 | 39.60 | 33.95 | +0.59 | 46.1% | 1740 | 46.1% | -0.41 | 18.20 | 16.40 | 20.00 | — |
| — | 25.60 | 30.70 | 28.15 | +0.56 | 46.2% | 1745 | 46.2% | -0.44 | 18.50 | 14.80 | 22.20 | — |
| — | 20.00 | 28.80 | 24.40 | +0.53 | 46.3% | 1750 | 46.3% | -0.47 | 21.50 | 17.90 | 25.10 | — |
| — | 19.60 | 24.60 | 22.10 | +0.49 | 46.4% | 1755 | 46.4% | -0.51 | 27.75 | 21.90 | 33.60 | — |
| — | 19.00 | 27.00 | 23.00 | +0.46 | 46.5% | 1760 | 46.5% | -0.54 | 28.60 | 26.10 | 31.10 | — |
| — | 16.50 | 26.10 | 21.30 | +0.43 | 46.7% | 1765 | 46.7% | -0.57 | 29.15 | 24.80 | 33.50 | — |
| — | 16.00 | 23.90 | 19.95 | +0.41 | 46.8% | 1767.5 | 46.8% | -0.59 | 31.80 | 26.40 | 37.20 | — |
| — | 14.50 | 23.40 | 18.95 | +0.40 | 46.8% | 1770 | 46.8% | -0.60 | 32.30 | 27.80 | 36.80 | — |
| — | 14.50 | 22.10 | 18.30 | +0.38 | 46.9% | 1772.5 | 46.9% | -0.62 | 34.00 | 29.40 | 38.60 | — |
| — | 12.70 | 21.50 | 17.10 | +0.37 | 47.0% | 1775 | 47.0% | -0.63 | 36.75 | 32.50 | 41.00 | — |
| — | 12.00 | 15.20 | 13.60 | +0.34 | 47.2% | 1780 | 47.2% | -0.66 | 41.05 | 37.60 | 44.50 | — |
| — | 10.60 | 13.50 | 12.05 | +0.31 | 47.4% | 1785 | 47.4% | -0.69 | 43.75 | 40.20 | 47.30 | — |
| — | 9.10 | 12.30 | 10.70 | +0.29 | 47.6% | 1790 | 47.6% | -0.71 | 47.50 | 43.00 | 52.00 | — |
| — | 8.30 | 11.40 | 9.85 | +0.27 | 47.7% | 1792.5 | 47.7% | -0.73 | 49.50 | 44.50 | 54.50 | — |
| — | 4.70 | 10.80 | 7.75 | +0.26 | 47.8% | 1795 | 47.8% | -0.74 | 50.75 | 46.00 | 55.50 | — |
| — | 7.80 | 13.20 | 10.50 | +0.25 | 47.9% | 1797.5 | 47.9% | -0.75 | 54.30 | 48.60 | 60.00 | — |
| — | 6.80 | 9.00 | 7.90 | +0.24 | 48.0% | 1800 | 48.0% | -0.76 | 55.55 | 49.10 | 62.00 | — |
| — | 6.20 | 10.90 | 8.55 | +0.22 | 48.2% | 1805 | 48.2% | -0.78 | 58.20 | 52.60 | 63.80 | — |
| — | 5.40 | 8.10 | 6.75 | +0.20 | 48.5% | 1810 | 48.5% | -0.80 | 62.20 | 56.60 | 67.80 | — |
| — | 4.60 | 6.60 | 5.60 | +0.17 | 48.7% | 1815 | 48.7% | -0.83 | 68.25 | 60.90 | 75.60 | — |
| — | 4.40 | 6.20 | 5.30 | +0.15 | 49.0% | 1820 | 49.0% | -0.85 | 72.40 | 65.00 | 79.80 | — |
| — | 3.60 | 5.60 | 4.60 | +0.14 | 49.2% | 1825 | 49.2% | -0.86 | 77.25 | 70.30 | 84.20 | — |
| — | 3.20 | 4.90 | 4.05 | +0.12 | 49.5% | 1830 | 49.5% | -0.87 | 80.60 | 75.70 | 85.50 | — |
| — | 3.00 | 4.00 | 3.50 | +0.11 | 49.8% | 1835 | 49.8% | -0.89 | 85.80 | 78.50 | 93.10 | — |
| — | 1.95 | 3.80 | 2.88 | +0.10 | 50.1% | 1840 | 50.1% | -0.90 | 89.55 | 83.00 | 96.10 | — |
| — | 1.45 | 3.60 | 2.52 | +0.09 | 50.4% | 1845 | 50.4% | -0.91 | 94.95 | 88.00 | 101.90 | — |
| — | 1.75 | 3.40 | 2.58 | +0.08 | 50.8% | 1850 | 50.8% | -0.93 | 99.90 | 92.50 | 107.30 | — |
| — | 1.40 | 2.75 | 2.08 | +0.07 | 51.5% | 1860 | 51.5% | -0.94 | 109.15 | 102.20 | 116.10 | — |
| — | 0.85 | 1.60 | 1.23 | +0.05 | 52.3% | 1870 | 52.3% | -0.95 | 118.85 | 111.30 | 126.40 | — |
| — | 0.55 | 2.00 | 1.27 | +0.04 | 53.2% | 1880 | 53.2% | -0.96 | 128.50 | 121.60 | 135.40 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 54.3% | 1890 | 54.3% | -0.97 | 138.30 | 131.40 | 145.20 | — |
| — | 0.55 | 0.70 | 0.62 | +0.03 | 55.4% | 1900 | 55.4% | -0.97 | 148.15 | 141.30 | 155.00 | — |
| — | — | 1.05 | — | +0.02 | 56.6% | 1910 | 56.6% | -0.98 | 157.75 | 151.20 | 164.30 | — |
| — | 0.10 | 1.25 | 0.68 | +0.02 | 57.9% | 1920 | 57.9% | -0.99 | 167.95 | 161.10 | 174.80 | — |
| — | 0.05 | 1.45 | 0.75 | +0.02 | 59.3% | 1930 | 59.3% | -0.99 | 177.85 | 171.00 | 184.70 | — |
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.