Spot 1750.40
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 163.00 | 177.00 | 170.00 | +0.99 | 77.1% | 1580 | 77.1% | -0.01 | — | — | 0.55 | — |
| — | 158.50 | 172.30 | 165.40 | +0.99 | 76.1% | 1585 | 76.1% | -0.01 | — | — | 0.35 | — |
| — | 153.50 | 167.50 | 160.50 | +0.99 | 75.1% | 1590 | 75.1% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 148.50 | 161.90 | 155.20 | +0.99 | 74.1% | 1595 | 74.1% | -0.01 | — | — | 0.25 | — |
| — | 145.50 | 157.20 | 151.35 | +0.99 | 73.0% | 1600 | 73.0% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | — | — | — | +0.99 | 70.6% | 1610 | 70.6% | -0.01 | — | — | — | — |
| — | 126.50 | 135.50 | 131.00 | +0.99 | 68.2% | 1620 | 68.2% | -0.01 | 0.30 | 0.15 | 0.45 | — |
| — | — | — | — | +0.98 | 65.5% | 1630 | 65.5% | -0.02 | — | — | — | — |
| — | 107.10 | 117.00 | 112.05 | +0.98 | 62.8% | 1640 | 62.8% | -0.02 | 0.38 | 0.10 | 0.65 | — |
| — | 98.80 | 112.00 | 105.40 | +0.97 | 61.4% | 1645 | 61.4% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 93.30 | 107.50 | 100.40 | +0.97 | 60.0% | 1650 | 60.0% | -0.03 | 0.50 | 0.10 | 0.90 | — |
| — | 88.90 | 102.00 | 95.45 | +0.97 | 58.6% | 1655 | 58.6% | -0.03 | — | — | 1.40 | — |
| — | 85.50 | 96.70 | 91.10 | +0.96 | 57.3% | 1660 | 57.3% | -0.04 | 0.68 | 0.40 | 0.95 | — |
| — | 79.10 | 92.50 | 85.80 | +0.96 | 55.9% | 1665 | 55.9% | -0.04 | 0.70 | 0.20 | 1.20 | — |
| — | 74.20 | 87.00 | 80.60 | +0.95 | 54.6% | 1670 | 54.6% | -0.05 | 0.93 | 0.25 | 1.60 | — |
| — | 72.90 | 82.50 | 77.70 | +0.95 | 53.4% | 1675 | 53.4% | -0.05 | 0.88 | 0.40 | 1.35 | — |
| — | 64.10 | 77.50 | 70.80 | +0.94 | 52.2% | 1680 | 52.2% | -0.06 | 1.35 | 1.00 | 1.70 | — |
| — | 59.90 | 73.60 | 66.75 | +0.93 | 51.0% | 1685 | 51.0% | -0.07 | 1.40 | 0.85 | 1.95 | — |
| — | 56.80 | 66.70 | 61.75 | +0.91 | 50.0% | 1690 | 50.0% | -0.09 | 1.73 | 1.20 | 2.25 | — |
| — | 50.50 | 63.50 | 57.00 | +0.90 | 49.0% | 1695 | 49.0% | -0.10 | 2.15 | 1.65 | 2.65 | — |
| — | 49.70 | 58.70 | 54.20 | +0.88 | 48.2% | 1700 | 48.2% | -0.12 | 2.70 | 2.20 | 3.20 | — |
| — | 41.30 | 54.50 | 47.90 | +0.86 | 47.5% | 1705 | 47.5% | -0.14 | 3.42 | 2.65 | 4.20 | — |
| — | 39.10 | 52.70 | 45.90 | +0.85 | 47.1% | 1707.5 | 47.1% | -0.15 | 3.85 | 3.10 | 4.60 | — |
| — | 37.20 | 47.70 | 42.45 | +0.83 | 46.9% | 1710 | 46.9% | -0.16 | 4.25 | 3.50 | 5.00 | — |
| — | 34.00 | 45.10 | 39.55 | +0.81 | 46.4% | 1715 | 46.4% | -0.19 | 5.20 | 4.50 | 5.90 | — |
| — | 31.10 | 40.30 | 35.70 | +0.77 | 46.2% | 1720 | 46.2% | -0.23 | 6.10 | 5.30 | 6.90 | — |
| — | 28.50 | 36.00 | 32.25 | +0.73 | 46.0% | 1725 | 46.0% | -0.27 | 7.45 | 6.70 | 8.20 | — |
| — | 26.30 | 32.40 | 29.35 | +0.69 | 46.1% | 1730 | 46.1% | -0.31 | 8.80 | 8.00 | 9.60 | — |
| — | 24.20 | 29.10 | 26.65 | +0.65 | 46.2% | 1735 | 46.2% | -0.35 | 10.35 | 9.40 | 11.30 | — |
| — | 20.10 | 26.30 | 23.20 | +0.61 | 46.3% | 1740 | 46.3% | -0.40 | 12.25 | 11.40 | 13.10 | — |
| — | 18.90 | 22.10 | 20.50 | +0.55 | 46.5% | 1745 | 46.5% | -0.45 | 13.50 | 11.70 | 15.30 | — |
| — | 17.10 | 19.80 | 18.45 | +0.51 | 46.6% | 1750 | 46.6% | -0.49 | 17.35 | 15.20 | 19.50 | — |
| — | 14.40 | 17.30 | 15.85 | +0.46 | 46.8% | 1755 | 46.8% | -0.54 | 19.80 | 18.00 | 21.60 | — |
| — | 9.00 | 14.20 | 11.60 | +0.41 | 46.8% | 1760 | 46.8% | -0.59 | 23.45 | 18.80 | 28.10 | — |
| — | 10.40 | 13.60 | 12.00 | +0.37 | 46.9% | 1765 | 46.9% | -0.63 | 24.85 | 23.50 | 26.20 | — |
| — | 9.50 | 11.80 | 10.65 | +0.35 | 47.0% | 1767.5 | 47.0% | -0.65 | 25.65 | 22.90 | 28.40 | — |
| — | 8.70 | 10.00 | 9.35 | +0.33 | 47.0% | 1770 | 47.0% | -0.67 | 27.60 | 25.30 | 29.90 | — |
| — | 7.80 | 9.40 | 8.60 | +0.31 | 47.1% | 1772.5 | 47.1% | -0.69 | 30.55 | 28.00 | 33.10 | — |
| — | 7.10 | 8.70 | 7.90 | +0.29 | 47.2% | 1775 | 47.2% | -0.71 | 32.10 | 28.80 | 35.40 | — |
| — | 5.80 | 7.40 | 6.60 | +0.25 | 47.4% | 1780 | 47.4% | -0.74 | 35.35 | 31.40 | 39.30 | — |
| — | 4.60 | 6.30 | 5.45 | +0.22 | 47.7% | 1785 | 47.7% | -0.78 | 40.65 | 36.00 | 45.30 | — |
| — | 3.80 | 5.20 | 4.50 | +0.19 | 48.1% | 1790 | 48.1% | -0.81 | 42.35 | 37.00 | 47.70 | — |
| — | 3.20 | 4.90 | 4.05 | +0.18 | 48.4% | 1792.5 | 48.4% | -0.82 | 45.10 | 40.40 | 49.80 | — |
| — | 2.90 | 4.30 | 3.60 | +0.17 | 48.6% | 1795 | 48.6% | -0.83 | 46.65 | 41.40 | 51.90 | — |
| — | 2.50 | 3.90 | 3.20 | +0.15 | 48.9% | 1797.5 | 48.9% | -0.85 | 51.10 | 44.10 | 58.10 | — |
| — | 2.80 | 3.50 | 3.15 | +0.14 | 49.1% | 1800 | 49.1% | -0.86 | 54.00 | 49.20 | 58.80 | — |
| — | 1.65 | 3.10 | 2.38 | +0.12 | 49.7% | 1805 | 49.7% | -0.88 | 57.30 | 53.50 | 61.10 | — |
| — | 1.25 | 2.50 | 1.88 | +0.10 | 50.3% | 1810 | 50.3% | -0.90 | 62.00 | 55.00 | 69.00 | — |
| — | 1.20 | 2.20 | 1.70 | +0.09 | 50.9% | 1815 | 50.9% | -0.91 | 65.75 | 58.20 | 73.30 | — |
| — | 0.55 | 1.95 | 1.25 | +0.07 | 51.6% | 1820 | 51.6% | -0.92 | 69.35 | 63.50 | 75.20 | — |
| — | 0.40 | 1.70 | 1.05 | +0.07 | 52.2% | 1825 | 52.2% | -0.94 | 74.90 | 69.60 | 80.20 | — |
| — | 0.25 | 1.50 | 0.88 | +0.05 | 52.8% | 1830 | 52.8% | -0.95 | 79.95 | 75.00 | 84.90 | — |
| — | 0.65 | 1.05 | 0.85 | +0.05 | 53.4% | 1835 | 53.4% | -0.95 | 83.65 | 78.20 | 89.10 | — |
| — | 0.25 | 1.05 | 0.65 | — | — | 1840 | — | — | 89.40 | 84.10 | 94.70 | — |
| — | 0.40 | 1.10 | 0.75 | +0.03 | 54.5% | 1845 | — | — | 95.65 | 89.10 | 102.20 | — |
| — | 0.20 | 0.95 | 0.57 | — | — | 1850 | — | — | 99.05 | 93.90 | 104.20 | — |
| — | — | 1.05 | — | — | — | 1860 | — | — | 110.55 | 104.00 | 117.10 | — |
| — | 0.05 | 0.70 | 0.38 | +0.01 | 56.6% | 1870 | 56.6% | -0.99 | 120.55 | 114.00 | 127.10 | — |
| — | — | 0.50 | — | — | — | 1880 | — | — | 130.95 | 124.80 | 137.10 | — |
| — | — | 0.45 | — | +0.01 | 57.6% | 1890 | — | — | 139.35 | 134.00 | 144.70 | — |
| — | — | 0.40 | — | — | — | 1900 | — | — | 150.55 | 144.00 | 157.10 | — |
| — | — | 0.35 | — | — | — | 1910 | — | — | 160.55 | 154.00 | 167.10 | — |
| — | — | 0.30 | — | — | — | 1920 | — | — | 170.55 | 164.00 | 177.10 | — |
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.