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 | |
| — | 171.10 | 185.70 | 178.40 | +0.94 | 49.5% | 1590 | 49.5% | -0.06 | 3.00 | 2.20 | 3.80 | — |
| — | 166.30 | 181.10 | 173.70 | +0.94 | 49.1% | 1595 | 49.1% | -0.06 | 3.23 | 1.85 | 4.60 | — |
| — | 161.00 | 176.60 | 168.80 | +0.93 | 48.8% | 1600 | 48.8% | -0.07 | 3.23 | 2.65 | 3.80 | — |
| — | 156.80 | 170.80 | 163.80 | +0.93 | 48.4% | 1605 | 48.4% | -0.07 | 3.65 | 2.30 | 5.00 | — |
| — | 152.00 | 166.50 | 159.25 | +0.92 | 48.0% | 1610 | 48.0% | -0.08 | 3.88 | 2.55 | 5.20 | — |
| — | 147.30 | 162.00 | 154.65 | +0.92 | 47.7% | 1615 | 47.7% | -0.08 | 4.17 | 2.85 | 5.50 | — |
| — | 142.60 | 154.40 | 148.50 | +0.91 | 47.4% | 1620 | 47.4% | -0.09 | 4.45 | 3.80 | 5.10 | — |
| — | 138.00 | 152.80 | 145.40 | +0.91 | 47.0% | 1625 | 47.0% | -0.09 | 4.75 | 4.00 | 5.50 | — |
| — | 133.40 | 145.40 | 139.40 | +0.90 | 46.7% | 1630 | 46.7% | -0.10 | 5.25 | 4.00 | 6.50 | — |
| — | 128.80 | 141.50 | 135.15 | +0.89 | 46.4% | 1635 | 46.4% | -0.11 | 5.55 | 4.20 | 6.90 | — |
| — | 123.70 | 136.60 | 130.15 | +0.88 | 46.1% | 1640 | 46.1% | -0.11 | 6.20 | 5.10 | 7.30 | — |
| — | 119.20 | 132.60 | 125.90 | +0.88 | 45.8% | 1645 | 45.8% | -0.12 | 6.50 | 5.20 | 7.80 | — |
| — | 114.90 | 128.30 | 121.60 | +0.87 | 45.6% | 1650 | 45.6% | -0.14 | 7.10 | 6.00 | 8.20 | — |
| — | 109.40 | 122.10 | 115.75 | +0.86 | 45.3% | 1655 | 45.3% | -0.14 | 7.60 | 6.30 | 8.90 | — |
| — | 106.60 | 119.70 | 113.15 | +0.85 | 45.0% | 1660 | 45.0% | -0.16 | 8.25 | 7.00 | 9.50 | — |
| — | 101.70 | 114.80 | 108.25 | +0.84 | 44.8% | 1665 | 44.8% | -0.16 | 9.00 | 7.70 | 10.30 | — |
| — | 97.50 | 113.00 | 105.25 | +0.83 | 44.5% | 1670 | 44.5% | -0.18 | 9.85 | 8.70 | 11.00 | — |
| — | 93.20 | 108.40 | 100.80 | +0.82 | 44.3% | 1675 | 44.3% | -0.18 | 10.65 | 9.40 | 11.90 | — |
| — | 89.10 | 102.30 | 95.70 | +0.80 | 44.1% | 1680 | 44.1% | -0.20 | 11.45 | 10.30 | 12.60 | — |
| — | 85.10 | 98.30 | 91.70 | +0.79 | 43.8% | 1685 | 43.8% | -0.21 | 12.60 | 11.40 | 13.80 | — |
| — | 81.60 | 93.90 | 87.75 | +0.77 | 43.6% | 1690 | 43.6% | -0.22 | 13.65 | 12.50 | 14.80 | — |
| — | 78.90 | 87.90 | 83.40 | +0.76 | 43.4% | 1695 | 43.4% | -0.24 | 14.90 | 13.50 | 16.30 | — |
| — | 74.90 | 84.90 | 79.90 | +0.75 | 43.2% | 1700 | 43.2% | -0.25 | 15.90 | 14.70 | 17.10 | — |
| — | 71.80 | 83.90 | 77.85 | +0.73 | 43.0% | 1705 | 43.0% | -0.27 | 19.30 | 16.00 | 22.60 | — |
| — | 70.20 | 78.70 | 74.45 | +0.72 | 43.0% | 1707.5 | 43.0% | -0.27 | 19.05 | 16.00 | 22.10 | — |
| — | 68.70 | 76.90 | 72.80 | — | — | 1710 | — | — | 18.25 | 16.60 | 19.90 | — |
| — | 65.80 | 73.10 | 69.45 | — | — | 1715 | — | — | 19.75 | 18.10 | 21.40 | — |
| — | 62.90 | 68.60 | 65.75 | — | — | 1720 | — | — | 21.60 | 20.30 | 22.90 | — |
| — | 60.20 | 66.70 | 63.45 | — | — | 1725 | — | — | 23.15 | 21.70 | 24.60 | — |
| — | 57.60 | 64.50 | 61.05 | — | — | 1730 | — | — | 25.00 | 23.60 | 26.40 | — |
| — | 55.00 | 60.10 | 57.55 | — | — | 1735 | — | — | 28.60 | 24.40 | 32.80 | — |
| — | 51.30 | 56.80 | 54.05 | — | — | 1740 | — | — | 31.10 | 27.50 | 34.70 | — |
| — | 48.60 | 53.60 | 51.10 | — | — | 1745 | — | — | 33.30 | 29.10 | 37.50 | — |
| — | 45.90 | 50.80 | 48.35 | — | — | 1750 | — | — | 32.95 | 31.10 | 34.80 | — |
| — | 43.30 | 48.00 | 45.65 | — | — | 1755 | — | — | 38.15 | 33.60 | 42.70 | — |
| — | 40.70 | 45.40 | 43.05 | — | — | 1760 | — | — | 37.80 | 35.20 | 40.40 | — |
| — | 38.00 | 42.00 | 40.00 | — | — | 1765 | — | — | 37.45 | 32.60 | 42.30 | — |
| — | 32.30 | 40.00 | 36.15 | — | — | 1770 | — | — | 43.35 | 41.00 | 45.70 | — |
| — | 34.60 | 37.70 | 36.15 | — | — | 1775 | — | — | 45.50 | 43.30 | 47.70 | — |
| — | 31.60 | 35.90 | 33.75 | — | — | 1780 | — | — | 48.35 | 46.10 | 50.60 | — |
| — | 25.30 | 32.40 | 28.85 | — | — | 1785 | — | — | 51.45 | 49.00 | 53.90 | — |
| — | 22.70 | 31.20 | 26.95 | — | — | 1790 | — | — | 54.35 | 52.00 | 56.70 | — |
| — | 26.00 | 29.60 | 27.80 | — | — | 1795 | — | — | 59.15 | 54.90 | 63.40 | — |
| — | 24.40 | 27.80 | 26.10 | — | — | 1800 | — | — | 60.00 | 57.80 | 62.20 | — |
| — | 22.40 | 25.50 | 23.95 | — | — | 1805 | — | — | 63.30 | 60.50 | 66.10 | — |
| — | 21.70 | 25.00 | 23.35 | — | — | 1807.5 | — | — | 66.35 | 58.80 | 73.90 | — |
| — | 21.00 | 23.90 | 22.45 | — | — | 1810 | — | — | 66.65 | 63.30 | 70.00 | — |
| — | 20.20 | 23.30 | 21.75 | — | — | 1812.5 | — | — | 68.75 | 65.50 | 72.00 | — |
| — | 19.20 | 22.30 | 20.75 | — | — | 1815 | — | — | 71.00 | 68.00 | 74.00 | — |
| — | 18.70 | 21.70 | 20.20 | — | — | 1817.5 | — | — | 71.65 | 67.20 | 76.10 | — |
| — | 18.00 | 21.10 | 19.55 | — | — | 1820 | — | — | 74.00 | 69.90 | 78.10 | — |
| — | 17.30 | 20.20 | 18.75 | +0.30 | 41.4% | 1822.5 | 41.4% | -0.70 | 75.95 | 71.70 | 80.20 | — |
| — | 16.60 | 23.60 | 20.10 | +0.29 | 41.4% | 1825 | 41.4% | -0.71 | 77.80 | 74.40 | 81.20 | — |
| — | 15.90 | 19.10 | 17.50 | +0.28 | 41.4% | 1827.5 | 41.4% | -0.72 | 79.45 | 74.50 | 84.40 | — |
| — | 15.30 | 18.20 | 16.75 | +0.27 | 41.4% | 1830 | 41.4% | -0.72 | 80.80 | 77.40 | 84.20 | — |
| — | 14.70 | 18.00 | 16.35 | +0.27 | 41.4% | 1832.5 | 41.4% | -0.73 | 84.05 | 79.50 | 88.60 | — |
| — | 14.10 | 17.40 | 15.75 | +0.26 | 41.4% | 1835 | 41.4% | -0.74 | 86.10 | 81.40 | 90.80 | — |
| — | 12.90 | 15.60 | 14.25 | +0.25 | 41.5% | 1840 | 41.5% | -0.75 | 86.25 | 80.40 | 92.10 | — |
| — | 11.80 | 15.10 | 13.45 | +0.23 | 41.5% | 1845 | 41.5% | -0.77 | 93.65 | 87.80 | 99.50 | — |
| — | 10.90 | 17.80 | 14.35 | +0.22 | 41.6% | 1850 | 41.6% | -0.78 | 96.90 | 89.90 | 103.90 | — |
| — | 9.90 | 16.90 | 13.40 | +0.21 | 41.6% | 1855 | 41.6% | -0.80 | 99.95 | 94.20 | 105.70 | — |
| — | 9.00 | 11.60 | 10.30 | +0.19 | 41.7% | 1860 | 41.7% | -0.81 | 106.25 | 99.60 | 112.90 | — |
| — | 8.20 | 10.60 | 9.40 | +0.18 | 41.7% | 1865 | 41.7% | -0.82 | 110.50 | 104.00 | 117.00 | — |
| — | 7.40 | 9.90 | 8.65 | +0.17 | 41.8% | 1870 | 41.8% | -0.84 | 114.60 | 106.30 | 122.90 | — |
| — | 7.10 | 9.10 | 8.10 | +0.16 | 41.8% | 1875 | 41.8% | -0.84 | 117.85 | 110.00 | 125.70 | — |
| — | 6.10 | 8.00 | 7.05 | +0.14 | 41.9% | 1880 | 41.9% | -0.85 | 122.65 | 115.40 | 129.90 | — |
| — | 5.40 | 8.00 | 6.70 | +0.13 | 42.0% | 1885 | 42.0% | -0.87 | 127.80 | 121.30 | 134.30 | — |
| — | 5.40 | 7.40 | 6.40 | +0.13 | 42.1% | 1890 | 42.1% | -0.88 | 131.15 | 123.50 | 138.80 | — |
| — | 4.50 | 6.90 | 5.70 | +0.12 | 42.2% | 1895 | 42.2% | -0.89 | 136.80 | 130.40 | 143.20 | — |
| — | 4.50 | 6.50 | 5.50 | +0.11 | 42.3% | 1900 | 42.3% | -0.89 | 138.20 | 132.00 | 144.40 | — |
| — | 3.50 | 6.00 | 4.75 | +0.11 | 42.4% | 1905 | 42.4% | -0.90 | 144.45 | 136.90 | 152.00 | — |
| — | 3.10 | 5.60 | 4.35 | +0.10 | 42.5% | 1910 | 42.5% | -0.91 | 149.55 | 142.50 | 156.60 | — |
| — | 2.75 | 5.30 | 4.03 | +0.09 | 42.6% | 1915 | 42.6% | -0.91 | 155.05 | 147.60 | 162.50 | — |
| — | 2.45 | 4.80 | 3.62 | +0.08 | 42.7% | 1920 | 42.7% | -0.92 | 158.55 | 151.20 | 165.90 | — |
| — | 2.15 | 4.70 | 3.42 | +0.08 | 42.8% | 1925 | 42.8% | -0.93 | 163.75 | 155.60 | 171.90 | — |
| — | 1.85 | 4.40 | 3.12 | +0.07 | 43.0% | 1930 | 43.0% | -0.93 | 168.60 | 161.90 | 175.30 | — |
| — | 2.00 | 4.10 | 3.05 | +0.07 | 43.1% | 1935 | 43.1% | -0.94 | 173.05 | 166.00 | 180.10 | — |
| — | 1.80 | 3.90 | 2.85 | +0.06 | 43.3% | 1940 | 43.3% | -0.94 | 177.80 | 170.90 | 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.