Spot 1740.27
· 522 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 166.10 | 179.40 | 172.75 | +0.96 | 56.1% | 1570 | 56.1% | -0.04 | 1.38 | 0.70 | 2.05 | — |
| — | 161.20 | 174.30 | 167.75 | +0.96 | 55.7% | 1575 | 55.7% | -0.04 | 1.62 | 0.85 | 2.40 | — |
| — | 155.40 | 170.60 | 163.00 | +0.96 | 55.3% | 1580 | 55.3% | -0.04 | 1.82 | 1.00 | 2.65 | — |
| — | 151.60 | 165.50 | 158.55 | +0.95 | 55.0% | 1585 | 55.0% | -0.05 | 2.33 | 1.15 | 3.50 | — |
| — | 147.60 | 160.10 | 153.85 | +0.95 | 54.7% | 1590 | 54.7% | -0.05 | 2.10 | 1.40 | 2.80 | — |
| — | 142.00 | 155.70 | 148.85 | +0.94 | 54.3% | 1595 | 54.3% | -0.06 | 2.10 | 1.60 | 2.60 | — |
| — | 136.00 | 152.20 | 144.10 | +0.94 | 54.0% | 1600 | 54.0% | -0.06 | 2.58 | 2.15 | 3.00 | — |
| — | 132.50 | 146.20 | 139.35 | +0.93 | 53.7% | 1605 | — | — | 2.88 | 2.15 | 3.60 | — |
| — | 127.80 | 139.50 | 133.65 | +0.92 | 53.4% | 1610 | 53.4% | -0.08 | 3.50 | 2.40 | 4.60 | — |
| — | 123.10 | 134.90 | 129.00 | +0.92 | 53.1% | 1615 | 53.1% | -0.08 | 3.92 | 2.75 | 5.10 | — |
| — | 118.50 | 130.20 | 124.35 | +0.91 | 49.9% | 1620 | 52.9% | -0.09 | 4.30 | 3.10 | 5.50 | — |
| — | 113.90 | 127.00 | 120.45 | +0.90 | 52.6% | 1625 | 52.6% | -0.10 | 4.60 | 3.50 | 5.70 | — |
| — | 109.40 | 123.10 | 116.25 | +0.89 | 52.4% | 1630 | — | — | 5.00 | 3.90 | 6.10 | — |
| — | 104.60 | 118.00 | 111.30 | +0.89 | 52.2% | 1635 | 52.2% | -0.12 | 5.65 | 4.40 | 6.90 | — |
| — | 100.20 | 114.00 | 107.10 | — | — | 1640 | — | — | 5.95 | 5.00 | 6.90 | — |
| — | 95.00 | 109.90 | 102.45 | — | — | 1645 | — | — | 6.55 | 5.60 | 7.50 | — |
| — | 91.40 | 103.20 | 97.30 | — | — | 1650 | — | — | 7.40 | 6.30 | 8.50 | — |
| — | 87.00 | 99.00 | 93.00 | — | — | 1655 | — | — | 8.25 | 7.00 | 9.50 | — |
| — | 82.80 | 94.80 | 88.80 | +0.82 | 51.2% | 1660 | — | — | 8.95 | 7.60 | 10.30 | — |
| — | 78.70 | 90.70 | 84.70 | — | — | 1665 | — | — | 9.80 | 8.40 | 11.20 | — |
| — | 75.20 | 86.70 | 80.95 | — | — | 1670 | — | — | 10.80 | 9.50 | 12.10 | — |
| — | 71.80 | 82.80 | 77.30 | — | — | 1675 | — | — | 11.80 | 10.40 | 13.20 | — |
| — | 68.40 | 78.90 | 73.65 | — | — | 1680 | 50.6% | -0.24 | 12.50 | 11.30 | 13.70 | — |
| — | 65.20 | 74.70 | 69.95 | +0.75 | 50.5% | 1685 | 50.5% | -0.25 | 14.20 | 12.80 | 15.60 | — |
| — | 62.20 | 71.40 | 66.80 | +0.73 | 50.4% | 1690 | 50.4% | -0.27 | 15.60 | 14.30 | 16.90 | — |
| — | 59.20 | 66.70 | 62.95 | — | — | 1695 | — | — | 16.65 | 15.10 | 18.20 | — |
| — | 56.40 | 62.40 | 59.40 | — | — | 1700 | — | — | 18.70 | 16.90 | 20.50 | — |
| — | 53.70 | 59.20 | 56.45 | +0.67 | 50.1% | 1705 | — | — | 19.30 | 17.60 | 21.00 | — |
| — | 52.40 | 58.30 | 55.35 | +0.66 | 50.1% | 1707.5 | 50.1% | -0.34 | 20.60 | 18.90 | 22.30 | — |
| — | 51.10 | 56.50 | 53.80 | +0.65 | 50.0% | 1710 | 50.0% | -0.35 | 21.30 | 19.40 | 23.20 | — |
| — | 48.60 | 53.30 | 50.95 | +0.62 | 50.0% | 1715 | 50.0% | -0.38 | 25.65 | 21.60 | 29.70 | — |
| — | 46.30 | 49.70 | 48.00 | +0.60 | 49.9% | 1720 | 49.9% | -0.40 | 25.25 | 23.50 | 27.00 | — |
| — | 43.20 | 46.50 | 44.85 | +0.58 | 49.8% | 1725 | 49.8% | -0.42 | 26.65 | 22.80 | 30.50 | — |
| — | 40.40 | 43.90 | 42.15 | +0.56 | 49.8% | 1730 | 49.8% | -0.44 | 29.75 | 28.20 | 31.30 | — |
| — | 37.70 | 41.00 | 39.35 | +0.54 | 49.7% | 1735 | 49.7% | -0.46 | 31.40 | 28.90 | 33.90 | — |
| — | 33.20 | 38.50 | 35.85 | +0.52 | 49.7% | 1740 | 49.7% | -0.49 | 33.25 | 29.50 | 37.00 | — |
| — | 31.90 | 36.00 | 33.95 | +0.49 | 49.7% | 1745 | 49.7% | -0.51 | 36.45 | 34.40 | 38.50 | — |
| — | 29.40 | 33.00 | 31.20 | +0.47 | 49.6% | 1750 | 49.6% | -0.53 | 38.05 | 34.10 | 42.00 | — |
| — | 27.00 | 31.60 | 29.30 | +0.45 | 49.6% | 1755 | 49.6% | -0.55 | 42.45 | 40.20 | 44.70 | — |
| — | 25.40 | 29.00 | 27.20 | +0.43 | 49.6% | 1760 | 49.6% | -0.57 | 44.95 | 43.10 | 46.80 | — |
| — | 23.50 | 27.30 | 25.40 | +0.41 | 49.6% | 1765 | 49.6% | -0.59 | 48.80 | 46.10 | 51.50 | — |
| — | 22.50 | 25.20 | 23.85 | +0.39 | 49.5% | 1770 | 49.5% | -0.62 | 52.00 | 49.60 | 54.40 | — |
| — | 20.70 | 23.40 | 22.05 | +0.36 | 49.5% | 1775 | 49.5% | -0.64 | 54.30 | 51.50 | 57.10 | — |
| — | 18.90 | 21.90 | 20.40 | +0.35 | 49.5% | 1780 | 49.5% | -0.65 | 58.65 | 56.20 | 61.10 | — |
| — | 17.40 | 20.40 | 18.90 | +0.33 | 49.5% | 1785 | 49.5% | -0.67 | 62.00 | 59.00 | 65.00 | — |
| — | 15.90 | 18.90 | 17.40 | +0.31 | 49.6% | 1790 | 49.6% | -0.69 | 65.65 | 62.60 | 68.70 | — |
| — | 14.60 | 17.00 | 15.80 | +0.29 | 49.6% | 1795 | 49.6% | -0.71 | 69.05 | 65.60 | 72.50 | — |
| — | 13.30 | 15.10 | 14.20 | +0.27 | 49.6% | 1800 | 49.6% | -0.73 | 73.20 | 68.60 | 77.80 | — |
| — | 12.00 | 14.90 | 13.45 | +0.26 | 49.6% | 1805 | 49.6% | -0.75 | 76.30 | 72.40 | 80.20 | — |
| — | 11.50 | 13.80 | 12.65 | +0.25 | 49.7% | 1807.5 | 49.7% | -0.75 | 79.70 | 75.00 | 84.40 | — |
| — | 10.90 | 13.50 | 12.20 | +0.24 | 49.7% | 1810 | 49.7% | -0.76 | 81.45 | 76.30 | 86.60 | — |
| — | 10.40 | 12.90 | 11.65 | +0.23 | 49.7% | 1812.5 | 49.7% | -0.77 | 83.55 | 78.30 | 88.80 | — |
| — | 9.90 | 12.40 | 11.15 | +0.22 | 49.7% | 1815 | 49.7% | -0.78 | 84.25 | 80.30 | 88.20 | — |
| — | 9.40 | 11.90 | 10.65 | +0.21 | 49.7% | 1817.5 | 49.7% | -0.79 | 87.85 | 82.40 | 93.30 | — |
| — | 8.90 | 11.30 | 10.10 | +0.21 | 49.8% | 1820 | 49.8% | -0.80 | 87.80 | 82.70 | 92.90 | — |
| — | 8.40 | 11.00 | 9.70 | +0.20 | 49.8% | 1822.5 | 49.8% | -0.80 | 90.95 | 84.00 | 97.90 | — |
| — | 8.00 | 10.40 | 9.20 | +0.19 | 49.8% | 1825 | 49.8% | -0.81 | 92.50 | 88.70 | 96.30 | — |
| — | 7.60 | 10.40 | 9.00 | +0.18 | 49.9% | 1827.5 | 49.9% | -0.82 | 95.25 | 88.00 | 102.50 | — |
| — | 7.20 | 9.60 | 8.40 | +0.18 | 49.9% | 1830 | 49.9% | -0.83 | 96.85 | 92.90 | 100.80 | — |
| — | 6.80 | 9.20 | 8.00 | +0.17 | 49.9% | 1832.5 | 49.9% | -0.83 | 99.65 | 92.60 | 106.70 | — |
| — | 6.40 | 8.80 | 7.60 | +0.16 | 50.0% | 1835 | 50.0% | -0.84 | 102.20 | 95.00 | 109.40 | — |
| — | 5.70 | 8.20 | 6.95 | +0.15 | 50.1% | 1840 | 50.1% | -0.85 | 104.10 | 98.60 | 109.60 | — |
| — | 5.10 | 7.50 | 6.30 | +0.14 | 50.1% | 1845 | 50.1% | -0.86 | 111.60 | 105.60 | 117.60 | — |
| — | 4.50 | 7.00 | 5.75 | +0.13 | 50.2% | 1850 | 50.2% | -0.87 | 114.95 | 110.00 | 119.90 | — |
| — | 4.00 | 6.40 | 5.20 | +0.12 | 50.3% | 1855 | 50.3% | -0.88 | 120.45 | 114.50 | 126.40 | — |
| — | 3.70 | 5.90 | 4.80 | +0.11 | 50.4% | 1860 | 50.4% | -0.89 | 121.85 | 116.40 | 127.30 | — |
| — | 3.40 | 5.50 | 4.45 | +0.10 | 50.5% | 1865 | 50.5% | -0.90 | 128.65 | 122.00 | 135.30 | — |
| — | 2.70 | 4.50 | 3.60 | +0.09 | 50.6% | 1870 | 50.6% | -0.91 | 134.40 | 127.90 | 140.90 | — |
| — | 2.35 | 4.70 | 3.52 | +0.08 | 50.8% | 1875 | 50.8% | -0.92 | 138.40 | 132.60 | 144.20 | — |
| — | 2.40 | 4.30 | 3.35 | +0.08 | 50.9% | 1880 | 50.9% | -0.92 | 143.00 | 137.20 | 148.80 | — |
| — | 1.75 | 4.10 | 2.92 | +0.07 | 51.0% | 1885 | 51.0% | -0.93 | 147.15 | 140.80 | 153.50 | — |
| — | 1.45 | 3.80 | 2.62 | +0.07 | 51.1% | 1890 | 51.1% | -0.94 | 151.65 | 145.10 | 158.20 | — |
| — | 1.55 | 3.50 | 2.52 | +0.06 | 51.3% | 1895 | 51.3% | -0.94 | 156.50 | 150.00 | 163.00 | — |
| — | 1.05 | 3.30 | 2.17 | +0.06 | 51.4% | 1900 | 51.4% | -0.95 | 160.90 | 154.00 | 167.80 | — |
| — | 0.85 | 3.10 | 1.98 | +0.05 | 51.6% | 1905 | 51.6% | -0.95 | 165.65 | 158.70 | 172.60 | — |
| — | 0.70 | 2.90 | 1.80 | +0.05 | 51.7% | 1910 | 51.7% | -0.96 | 170.70 | 164.00 | 177.40 | — |
| — | 1.20 | 2.70 | 1.95 | +0.04 | 51.8% | 1915 | 51.8% | -0.96 | 176.10 | 170.00 | 182.20 | — |
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.