Spot 1765.22
· 454 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 190.30 | 196.70 | 193.50 | +0.81 | 43.9% | 1600 | 43.9% | -0.19 | 22.30 | 21.30 | 23.30 | — |
| — | 168.30 | 180.60 | 174.45 | +0.79 | 43.5% | 1620 | 43.5% | -0.21 | 26.65 | 25.80 | 27.50 | — |
| — | 154.60 | 164.70 | 159.65 | +0.76 | 43.2% | 1640 | 43.2% | -0.24 | 32.85 | 30.20 | 35.50 | — |
| — | 147.30 | 157.30 | 152.30 | +0.74 | 43.0% | 1650 | 43.0% | -0.26 | 35.10 | 30.20 | 40.00 | — |
| — | 140.80 | 149.70 | 145.25 | +0.73 | 42.9% | 1660 | 42.9% | -0.27 | 38.95 | 36.10 | 41.80 | — |
| — | 134.40 | 143.90 | 139.15 | +0.71 | 42.8% | 1670 | 42.8% | -0.29 | 41.15 | 38.20 | 44.10 | — |
| — | 128.30 | 137.50 | 132.90 | +0.69 | 42.7% | 1680 | 42.7% | -0.31 | 43.40 | 42.40 | 44.40 | — |
| — | 122.40 | 129.50 | 125.95 | +0.68 | 42.6% | 1690 | 42.6% | -0.33 | 46.60 | 44.80 | 48.40 | — |
| — | 116.70 | 122.60 | 119.65 | +0.66 | 42.5% | 1700 | 42.5% | -0.34 | 52.90 | 49.20 | 56.60 | — |
| — | 111.20 | 116.70 | 113.95 | +0.64 | 42.4% | 1710 | 42.4% | -0.36 | 55.90 | 52.50 | 59.30 | — |
| — | 105.90 | 110.70 | 108.30 | +0.62 | 42.3% | 1720 | 42.3% | -0.38 | 58.30 | 56.30 | 60.30 | — |
| — | 99.40 | 104.30 | 101.85 | +0.60 | 42.2% | 1730 | 42.2% | -0.40 | 62.60 | 60.60 | 64.60 | — |
| — | 93.00 | 98.50 | 95.75 | +0.58 | 42.1% | 1740 | 42.1% | -0.42 | 67.40 | 65.10 | 69.70 | — |
| — | 87.80 | 93.30 | 90.55 | +0.56 | 42.1% | 1750 | 42.1% | -0.44 | 71.75 | 69.70 | 73.80 | — |
| — | 83.10 | 88.30 | 85.70 | +0.54 | 42.0% | 1760 | 42.0% | -0.46 | 76.80 | 74.60 | 79.00 | — |
| — | 75.20 | 83.00 | 79.10 | +0.52 | 42.0% | 1770 | 42.0% | -0.48 | 84.70 | 79.70 | 89.70 | — |
| — | 74.10 | 78.60 | 76.35 | +0.51 | 41.9% | 1780 | 41.9% | -0.50 | 87.15 | 85.00 | 89.30 | — |
| — | 69.80 | 74.10 | 71.95 | +0.49 | 41.9% | 1790 | 41.9% | -0.52 | 92.70 | 90.50 | 94.90 | — |
| — | 65.30 | 69.80 | 67.55 | +0.47 | 41.9% | 1800 | 41.9% | -0.54 | 100.20 | 94.70 | 105.70 | — |
| — | 60.40 | 65.70 | 63.05 | +0.45 | 41.9% | 1810 | 41.9% | -0.56 | 104.60 | 102.10 | 107.10 | — |
| — | 57.10 | 61.80 | 59.45 | +0.43 | 41.8% | 1820 | 41.8% | -0.57 | 110.60 | 108.20 | 113.00 | — |
| — | 54.40 | 58.00 | 56.20 | +0.41 | 41.8% | 1830 | 41.8% | -0.59 | 116.80 | 114.40 | 119.20 | — |
| — | 50.90 | 54.50 | 52.70 | +0.39 | 41.8% | 1840 | 41.8% | -0.62 | 122.65 | 120.60 | 124.70 | — |
| — | 47.50 | 51.00 | 49.25 | +0.37 | 41.8% | 1850 | 41.8% | -0.63 | 129.30 | 126.70 | 131.90 | — |
| — | 44.40 | 47.80 | 46.10 | +0.35 | 41.8% | 1860 | 41.8% | -0.65 | 136.05 | 132.80 | 139.30 | — |
| — | 41.40 | 48.60 | 45.00 | +0.34 | 41.8% | 1870 | 41.8% | -0.67 | 143.10 | 139.30 | 146.90 | — |
| — | 34.60 | 44.60 | 39.60 | +0.32 | 41.8% | 1880 | 41.8% | -0.68 | 151.35 | 148.10 | 154.60 | — |
| — | 36.10 | 39.20 | 37.65 | +0.30 | 41.9% | 1890 | 41.9% | -0.70 | 158.45 | 154.40 | 162.50 | — |
| — | 33.60 | 36.40 | 35.00 | +0.29 | 41.9% | 1900 | 41.9% | -0.72 | 166.35 | 162.20 | 170.50 | — |
| — | 31.20 | 33.30 | 32.25 | +0.27 | 41.9% | 1910 | 41.9% | -0.73 | 174.00 | 169.40 | 178.60 | — |
| — | 28.90 | 31.90 | 30.40 | +0.26 | 42.0% | 1920 | 42.0% | -0.75 | 181.75 | 176.60 | 186.90 | — |
| — | 26.80 | 32.80 | 29.80 | +0.24 | 42.0% | 1930 | 42.0% | -0.76 | 190.15 | 185.00 | 195.30 | — |
| — | 24.80 | 27.80 | 26.30 | +0.23 | 42.0% | 1940 | 42.0% | -0.77 | 197.95 | 192.10 | 203.80 | — |
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.