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 | |
| — | 168.40 | 184.00 | 176.20 | — | — | 1580 | — | — | 3.70 | 2.90 | 4.50 | — |
| — | 163.70 | 178.10 | 170.90 | +0.92 | 48.7% | 1585 | 48.7% | -0.08 | 4.00 | 3.10 | 4.90 | — |
| — | 159.00 | 174.60 | 166.80 | — | — | 1590 | 48.4% | -0.08 | 4.35 | 3.40 | 5.30 | — |
| — | 154.30 | 170.00 | 162.15 | +0.91 | 48.1% | 1595 | 48.1% | -0.09 | 4.70 | 3.70 | 5.70 | — |
| — | 149.70 | 165.30 | 157.50 | +0.91 | 47.9% | 1600 | 47.9% | -0.09 | 4.90 | 4.10 | 5.70 | — |
| — | 145.20 | 159.40 | 152.30 | +0.90 | 47.6% | 1605 | 47.6% | -0.10 | 5.40 | 4.60 | 6.20 | — |
| — | 140.60 | 154.10 | 147.35 | +0.89 | 47.4% | 1610 | 47.4% | -0.11 | 6.00 | 5.10 | 6.90 | — |
| — | 135.80 | 148.70 | 142.25 | +0.89 | 47.1% | 1615 | 47.1% | -0.11 | 6.40 | 5.50 | 7.30 | — |
| — | 131.00 | 146.00 | 138.50 | +0.88 | 46.9% | 1620 | 46.9% | -0.12 | 6.95 | 6.00 | 7.90 | — |
| — | 127.00 | 139.70 | 133.35 | +0.87 | 46.7% | 1625 | 46.7% | -0.13 | 7.50 | 6.60 | 8.40 | — |
| — | 122.70 | 136.00 | 129.35 | +0.86 | 46.5% | 1630 | 46.5% | -0.14 | 8.10 | 7.20 | 9.00 | — |
| — | 117.90 | 132.00 | 124.95 | +0.85 | 46.3% | 1635 | 46.3% | -0.15 | 8.65 | 7.70 | 9.60 | — |
| — | 113.70 | 129.40 | 121.55 | +0.84 | 46.1% | 1640 | 46.1% | -0.16 | 9.35 | 8.30 | 10.40 | — |
| — | 110.70 | 122.40 | 116.55 | +0.83 | 45.9% | 1645 | 45.9% | -0.17 | 10.25 | 9.30 | 11.20 | — |
| — | 105.30 | 117.00 | 111.15 | +0.82 | 45.7% | 1650 | 45.7% | -0.18 | 10.75 | 10.00 | 11.50 | — |
| — | 102.20 | 113.90 | 108.05 | — | — | 1655 | — | — | 12.00 | 11.00 | 13.00 | — |
| — | 97.40 | 110.70 | 104.05 | — | — | 1660 | 45.4% | -0.20 | 12.70 | 11.40 | 14.00 | — |
| — | 93.90 | 106.30 | 100.10 | +0.79 | 45.2% | 1665 | 45.2% | -0.21 | 13.95 | 12.90 | 15.00 | — |
| — | 90.50 | 102.00 | 96.25 | +0.77 | 45.1% | 1670 | 45.1% | -0.23 | 15.15 | 14.20 | 16.10 | — |
| — | 87.10 | 97.80 | 92.45 | +0.76 | 44.9% | 1675 | 44.9% | -0.24 | 16.30 | 15.30 | 17.30 | — |
| — | 83.90 | 93.70 | 88.80 | +0.75 | 44.8% | 1680 | 44.8% | -0.25 | 17.55 | 16.50 | 18.60 | — |
| — | 80.70 | 90.60 | 85.65 | +0.73 | 44.7% | 1685 | 44.7% | -0.27 | 18.70 | 17.50 | 19.90 | — |
| — | 77.60 | 87.00 | 82.30 | +0.72 | 44.5% | 1690 | 44.5% | -0.28 | 19.85 | 18.40 | 21.30 | — |
| — | 74.60 | 83.40 | 79.00 | +0.70 | 44.4% | 1695 | 44.4% | -0.30 | 21.70 | 20.60 | 22.80 | — |
| — | 71.70 | 79.90 | 75.80 | +0.69 | 44.3% | 1700 | 44.3% | -0.31 | 23.30 | 22.20 | 24.40 | — |
| — | 68.90 | 75.20 | 72.05 | +0.67 | 44.3% | 1705 | 44.3% | -0.33 | 24.95 | 23.80 | 26.10 | — |
| — | 67.60 | 77.40 | 72.50 | +0.67 | 44.2% | 1707.5 | 44.2% | -0.34 | 25.65 | 24.30 | 27.00 | — |
| — | 66.20 | 71.40 | 68.80 | +0.66 | 44.2% | 1710 | 44.2% | -0.34 | 26.35 | 24.80 | 27.90 | — |
| — | 63.60 | 69.80 | 66.70 | +0.64 | 44.1% | 1715 | 44.1% | -0.36 | 28.10 | 26.50 | 29.70 | — |
| — | 61.10 | 66.70 | 63.90 | +0.62 | 44.0% | 1720 | 44.0% | -0.38 | 30.45 | 29.30 | 31.60 | — |
| — | 56.80 | 63.20 | 60.00 | +0.61 | 44.0% | 1725 | 44.0% | -0.39 | 32.10 | 30.60 | 33.60 | — |
| — | 54.20 | 59.40 | 56.80 | +0.59 | 43.9% | 1730 | 43.9% | -0.41 | 33.95 | 32.20 | 35.70 | — |
| — | 51.80 | 57.80 | 54.80 | +0.58 | 43.9% | 1735 | 43.9% | -0.43 | 36.30 | 34.70 | 37.90 | — |
| — | 48.60 | 53.80 | 51.20 | +0.56 | 43.8% | 1740 | 43.8% | -0.45 | 38.90 | 36.50 | 41.30 | — |
| — | 45.90 | 51.20 | 48.55 | +0.54 | 43.8% | 1745 | 43.8% | -0.46 | 40.75 | 38.90 | 42.60 | — |
| — | 44.20 | 49.60 | 46.90 | +0.52 | 43.7% | 1750 | 43.7% | -0.48 | 43.40 | 41.70 | 45.10 | — |
| — | 38.00 | 46.90 | 42.45 | +0.50 | 43.7% | 1755 | 43.7% | -0.50 | 46.20 | 43.50 | 48.90 | — |
| — | 39.30 | 43.60 | 41.45 | +0.48 | 43.7% | 1760 | 43.7% | -0.51 | 48.30 | 46.30 | 50.30 | — |
| — | 38.30 | 42.10 | 40.20 | +0.47 | 43.7% | 1765 | 43.7% | -0.53 | 51.55 | 48.70 | 54.40 | — |
| — | 36.20 | 39.60 | 37.90 | +0.45 | 43.7% | 1770 | 43.7% | -0.55 | 55.20 | 52.60 | 57.80 | — |
| — | 34.10 | 41.80 | 37.95 | +0.43 | 43.7% | 1775 | — | — | 57.45 | 54.40 | 60.50 | — |
| — | 32.10 | 34.80 | 33.45 | — | — | 1780 | 43.7% | -0.59 | 60.90 | 58.50 | 63.30 | — |
| — | 30.20 | 32.50 | 31.35 | +0.40 | 43.7% | 1785 | 43.7% | -0.60 | 62.40 | 59.90 | 64.90 | — |
| — | 28.40 | 30.50 | 29.45 | +0.38 | 43.7% | 1790 | 43.7% | -0.62 | 66.30 | 64.00 | 68.60 | — |
| — | 26.60 | 28.90 | 27.75 | +0.37 | 43.7% | 1795 | 43.7% | -0.63 | 69.40 | 66.40 | 72.40 | — |
| — | 24.90 | 27.50 | 26.20 | +0.35 | 43.8% | 1800 | 43.8% | -0.65 | 73.15 | 70.00 | 76.30 | — |
| — | 23.40 | 26.30 | 24.85 | +0.33 | 43.8% | 1805 | 43.8% | -0.67 | 77.25 | 74.30 | 80.20 | — |
| — | 22.60 | 29.60 | 26.10 | +0.33 | 43.8% | 1807.5 | 43.8% | -0.68 | 79.00 | 75.80 | 82.20 | — |
| — | 21.80 | 24.30 | 23.05 | +0.32 | 43.8% | 1810 | 43.8% | -0.68 | 80.40 | 76.50 | 84.30 | — |
| — | 21.10 | 23.90 | 22.50 | +0.31 | 43.8% | 1812.5 | 43.8% | -0.69 | 82.30 | 78.30 | 86.30 | — |
| — | 20.40 | 23.10 | 21.75 | +0.30 | 43.8% | 1815 | 43.8% | -0.70 | 84.15 | 80.00 | 88.30 | — |
| — | 19.70 | 22.10 | 20.90 | +0.30 | 43.9% | 1817.5 | 43.9% | -0.71 | 86.80 | 83.20 | 90.40 | — |
| — | 19.10 | 21.10 | 20.10 | +0.29 | 43.9% | 1820 | 43.9% | -0.71 | 87.95 | 83.50 | 92.40 | — |
| — | 18.40 | 20.40 | 19.40 | +0.28 | 43.9% | 1822.5 | 43.9% | -0.72 | 89.95 | 85.40 | 94.50 | — |
| — | 17.80 | 19.80 | 18.80 | +0.28 | 43.9% | 1825 | 43.9% | -0.73 | 91.90 | 87.20 | 96.60 | — |
| — | 17.10 | 19.20 | 18.15 | +0.27 | 44.0% | 1827.5 | 44.0% | -0.73 | 93.85 | 89.00 | 98.70 | — |
| — | 16.50 | 18.60 | 17.55 | +0.26 | 44.0% | 1830 | 44.0% | -0.74 | 95.90 | 90.90 | 100.90 | — |
| — | 16.00 | 18.00 | 17.00 | +0.26 | 44.0% | 1832.5 | 44.0% | -0.75 | 97.15 | 93.20 | 101.10 | — |
| — | 15.40 | 17.40 | 16.40 | +0.25 | 44.0% | 1835 | 44.0% | -0.75 | 100.10 | 95.00 | 105.20 | — |
| — | 14.30 | 16.30 | 15.30 | +0.24 | 44.1% | 1840 | 44.1% | -0.77 | 104.05 | 98.60 | 109.50 | — |
| — | 13.30 | 15.30 | 14.30 | +0.22 | 44.2% | 1845 | 44.2% | -0.78 | 108.70 | 103.50 | 113.90 | — |
| — | 12.30 | 14.40 | 13.35 | +0.21 | 44.2% | 1850 | 44.2% | -0.79 | 112.75 | 107.50 | 118.00 | — |
| — | 11.40 | 13.50 | 12.45 | +0.20 | 44.3% | 1855 | 44.3% | -0.80 | 116.20 | 109.60 | 122.80 | — |
| — | 10.50 | 12.60 | 11.55 | +0.19 | 44.4% | 1860 | 44.4% | -0.81 | 120.35 | 113.40 | 127.30 | — |
| — | 9.70 | 11.80 | 10.75 | +0.18 | 44.4% | 1865 | 44.4% | -0.82 | 124.60 | 117.30 | 131.90 | — |
| — | 9.00 | 10.90 | 9.95 | +0.17 | 44.5% | 1870 | 44.5% | -0.84 | 128.90 | 121.80 | 136.00 | — |
| — | 8.30 | 10.20 | 9.25 | +0.16 | 44.6% | 1875 | 44.6% | -0.84 | 133.00 | 125.40 | 140.60 | — |
| — | 7.60 | 9.70 | 8.65 | +0.15 | 44.7% | 1880 | 44.7% | -0.85 | 137.45 | 130.00 | 144.90 | — |
| — | 7.00 | 8.90 | 7.95 | +0.14 | 44.8% | 1885 | 44.8% | -0.86 | 141.65 | 134.00 | 149.30 | — |
| — | 6.40 | 8.70 | 7.55 | +0.13 | 44.9% | 1890 | 44.9% | -0.87 | 146.45 | 139.10 | 153.80 | — |
| — | 5.90 | 7.80 | 6.85 | +0.13 | 45.0% | 1895 | 45.0% | -0.88 | 151.00 | 144.00 | 158.00 | — |
| — | 5.40 | 7.30 | 6.35 | +0.12 | 45.1% | 1900 | 45.1% | -0.89 | 155.70 | 148.80 | 162.60 | — |
| — | 4.90 | 6.90 | 5.90 | +0.11 | 45.2% | 1905 | 45.2% | -0.89 | 159.80 | 152.40 | 167.20 | — |
| — | 4.50 | 6.50 | 5.50 | +0.11 | 45.3% | 1910 | 45.3% | -0.90 | 165.45 | 159.20 | 171.70 | — |
| — | 4.20 | 6.10 | 5.15 | +0.10 | 45.4% | 1915 | 45.4% | -0.91 | 169.45 | 163.00 | 175.90 | — |
| — | 3.80 | 5.70 | 4.75 | +0.09 | 45.6% | 1920 | 45.6% | -0.91 | 172.65 | 167.60 | 177.70 | — |
| — | 3.40 | 5.40 | 4.40 | +0.09 | 45.7% | 1925 | 45.7% | -0.92 | 178.25 | 171.30 | 185.20 | — |
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.