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 | |
| — | 172.50 | 184.30 | 178.40 | +0.90 | 47.7% | 1570 | 47.7% | -0.10 | 6.15 | 5.50 | 6.80 | — |
| — | 167.90 | 179.70 | 173.80 | +0.90 | 47.5% | 1575 | 47.5% | -0.10 | 7.25 | 6.00 | 8.50 | — |
| — | 163.40 | 176.70 | 170.05 | +0.89 | 47.3% | 1580 | 47.3% | -0.11 | 7.70 | 6.40 | 9.00 | — |
| — | 158.90 | 171.40 | 165.15 | +0.88 | 47.2% | 1585 | 47.2% | -0.12 | 8.20 | 6.90 | 9.50 | — |
| — | 154.10 | 166.00 | 160.05 | +0.88 | 47.0% | 1590 | 47.0% | -0.12 | 8.75 | 7.50 | 10.00 | — |
| — | 149.70 | 161.60 | 155.65 | +0.87 | 46.9% | 1595 | 46.9% | -0.13 | 9.30 | 8.00 | 10.60 | — |
| — | 145.30 | 157.20 | 151.25 | +0.86 | 46.7% | 1600 | 46.7% | -0.14 | 9.75 | 8.70 | 10.80 | — |
| — | 141.00 | 152.90 | 146.95 | +0.86 | 46.5% | 1605 | 46.5% | -0.14 | 10.60 | 9.30 | 11.90 | — |
| — | 136.70 | 148.60 | 142.65 | +0.85 | 46.4% | 1610 | 46.4% | -0.15 | 11.30 | 10.00 | 12.60 | — |
| — | 132.40 | 144.30 | 138.35 | +0.84 | 46.3% | 1615 | 46.3% | -0.16 | 12.05 | 10.80 | 13.30 | — |
| — | 128.00 | 140.10 | 134.05 | +0.83 | 46.1% | 1620 | 46.1% | -0.17 | 12.85 | 11.60 | 14.10 | — |
| — | 124.10 | 136.00 | 130.05 | +0.82 | 46.0% | 1625 | 46.0% | -0.18 | 13.70 | 12.40 | 15.00 | — |
| — | 120.00 | 131.90 | 125.95 | +0.81 | 45.9% | 1630 | 45.9% | -0.19 | 14.60 | 13.30 | 15.90 | — |
| — | 116.00 | 127.80 | 121.90 | +0.80 | 45.7% | 1635 | 45.7% | -0.20 | 15.30 | 13.90 | 16.70 | — |
| — | 112.20 | 123.80 | 118.00 | +0.79 | 45.6% | 1640 | 45.6% | -0.21 | 16.30 | 14.80 | 17.80 | — |
| — | 108.60 | 119.90 | 114.25 | +0.78 | 45.5% | 1645 | 45.5% | -0.22 | 17.45 | 16.00 | 18.90 | — |
| — | 105.70 | 116.10 | 110.90 | +0.77 | 45.4% | 1650 | 45.4% | -0.23 | 18.45 | 16.90 | 20.00 | — |
| — | 101.70 | 112.30 | 107.00 | +0.76 | 45.3% | 1655 | 45.3% | -0.24 | 19.70 | 18.20 | 21.20 | — |
| — | 98.30 | 108.60 | 103.45 | +0.75 | 45.2% | 1660 | 45.2% | -0.26 | 20.95 | 19.40 | 22.50 | — |
| — | 95.10 | 103.40 | 99.25 | +0.73 | 45.1% | 1665 | 45.1% | -0.27 | 22.25 | 20.70 | 23.80 | — |
| — | 91.90 | 101.20 | 96.55 | +0.72 | 45.0% | 1670 | 45.0% | -0.28 | 23.65 | 22.10 | 25.20 | — |
| — | 88.80 | 97.50 | 93.15 | +0.71 | 44.9% | 1675 | 44.9% | -0.29 | 25.10 | 23.60 | 26.60 | — |
| — | 85.70 | 93.60 | 89.65 | +0.69 | 44.8% | 1680 | 44.8% | -0.31 | 26.60 | 25.10 | 28.10 | — |
| — | 82.80 | 89.20 | 86.00 | +0.68 | 44.8% | 1685 | 44.8% | -0.32 | 28.25 | 26.70 | 29.80 | — |
| — | 79.90 | 85.50 | 82.70 | +0.67 | 44.7% | 1690 | 44.7% | -0.33 | 29.65 | 27.90 | 31.40 | — |
| — | 77.20 | 84.20 | 80.70 | +0.65 | 44.6% | 1695 | 44.6% | -0.35 | 30.90 | 28.60 | 33.20 | — |
| — | 74.50 | 78.70 | 76.60 | +0.64 | 44.6% | 1700 | 44.6% | -0.36 | 33.25 | 31.50 | 35.00 | — |
| — | 71.90 | 77.00 | 74.45 | +0.63 | 44.5% | 1705 | 44.5% | -0.38 | 35.10 | 33.30 | 36.90 | — |
| — | 69.30 | 73.10 | 71.20 | +0.61 | 44.5% | 1710 | 44.5% | -0.39 | 37.10 | 35.30 | 38.90 | — |
| — | 65.10 | 70.30 | 67.70 | +0.60 | 44.4% | 1715 | 44.4% | -0.40 | 38.10 | 35.30 | 40.90 | — |
| — | 62.50 | 67.60 | 65.05 | +0.58 | 44.4% | 1720 | 44.4% | -0.42 | 41.25 | 39.40 | 43.10 | — |
| — | 59.60 | 64.30 | 61.95 | +0.57 | 44.3% | 1725 | 44.3% | -0.43 | 43.45 | 41.60 | 45.30 | — |
| — | 57.00 | 61.60 | 59.30 | +0.55 | 44.3% | 1730 | 44.3% | -0.45 | 45.75 | 43.90 | 47.60 | — |
| — | 53.70 | 59.00 | 56.35 | +0.54 | 44.2% | 1735 | 44.2% | -0.46 | 48.15 | 46.30 | 50.00 | — |
| — | 51.80 | 56.50 | 54.15 | +0.52 | 44.2% | 1740 | 44.2% | -0.48 | 50.55 | 48.70 | 52.40 | — |
| — | 49.40 | 54.00 | 51.70 | +0.51 | 44.2% | 1745 | 44.2% | -0.49 | 52.60 | 50.20 | 55.00 | — |
| — | 47.20 | 51.60 | 49.40 | +0.49 | 44.2% | 1750 | 44.2% | -0.51 | 58.00 | 54.20 | 61.80 | — |
| — | 45.00 | 49.30 | 47.15 | +0.48 | 44.2% | 1755 | 44.2% | -0.52 | 58.40 | 56.50 | 60.30 | — |
| — | 42.60 | 46.60 | 44.60 | +0.46 | 44.1% | 1760 | 44.1% | -0.54 | 61.20 | 59.30 | 63.10 | — |
| — | 40.90 | 45.00 | 42.95 | +0.45 | 44.1% | 1765 | 44.1% | -0.55 | 67.15 | 62.30 | 72.00 | — |
| — | 39.90 | 42.70 | 41.30 | +0.43 | 44.1% | 1770 | 44.1% | -0.57 | 67.05 | 65.20 | 68.90 | — |
| — | 37.90 | 40.70 | 39.30 | +0.42 | 44.1% | 1775 | 44.1% | -0.58 | 70.00 | 68.10 | 71.90 | — |
| — | 36.00 | 39.00 | 37.50 | +0.41 | 44.1% | 1780 | 44.1% | -0.59 | 73.00 | 71.10 | 74.90 | — |
| — | 34.10 | 37.20 | 35.65 | +0.39 | 44.1% | 1785 | 44.1% | -0.61 | 76.60 | 74.70 | 78.50 | — |
| — | 32.40 | 35.40 | 33.90 | +0.38 | 44.1% | 1790 | 44.1% | -0.63 | 79.85 | 77.50 | 82.20 | — |
| — | 30.40 | 33.70 | 32.05 | +0.36 | 44.2% | 1795 | 44.2% | -0.64 | 83.15 | 80.30 | 86.00 | — |
| — | 29.00 | 32.10 | 30.55 | +0.35 | 44.2% | 1800 | 44.2% | -0.65 | 86.55 | 83.30 | 89.80 | — |
| — | 27.40 | 30.50 | 28.95 | +0.34 | 44.2% | 1805 | 44.2% | -0.67 | 91.00 | 88.30 | 93.70 | — |
| — | 26.30 | 33.40 | 29.85 | +0.33 | 44.2% | 1807.5 | 44.2% | -0.67 | 92.50 | 89.30 | 95.70 | — |
| — | 25.60 | 34.00 | 29.80 | +0.32 | 44.2% | 1810 | 44.2% | -0.68 | 94.55 | 91.40 | 97.70 | — |
| — | 24.90 | 28.30 | 26.60 | +0.32 | 44.2% | 1812.5 | 44.2% | -0.69 | 95.95 | 92.20 | 99.70 | — |
| — | 24.30 | 31.40 | 27.85 | +0.31 | 44.3% | 1815 | 44.3% | -0.69 | 97.90 | 94.10 | 101.70 | — |
| — | 23.80 | 26.90 | 25.35 | +0.30 | 44.3% | 1817.5 | 44.3% | -0.70 | 99.70 | 95.70 | 103.70 | — |
| — | 23.10 | 25.40 | 24.25 | +0.30 | 44.3% | 1820 | 44.3% | -0.70 | 101.55 | 97.40 | 105.70 | — |
| — | 22.50 | 25.50 | 24.00 | +0.29 | 44.3% | 1822.5 | 44.3% | -0.71 | 103.40 | 99.00 | 107.80 | — |
| — | 21.80 | 24.20 | 23.00 | +0.29 | 44.3% | 1825 | 44.3% | -0.72 | 105.25 | 100.70 | 109.80 | — |
| — | 21.20 | 23.50 | 22.35 | +0.28 | 44.3% | 1827.5 | 44.3% | -0.72 | 107.55 | 103.20 | 111.90 | — |
| — | 20.40 | 26.80 | 23.60 | +0.27 | 44.4% | 1830 | 44.4% | -0.73 | 109.50 | 105.00 | 114.00 | — |
| — | 19.80 | 28.00 | 23.90 | +0.27 | 44.4% | 1832.5 | 44.4% | -0.73 | 111.50 | 106.90 | 116.10 | — |
| — | 19.40 | 21.80 | 20.60 | +0.26 | 44.4% | 1835 | 44.4% | -0.74 | 113.65 | 109.10 | 118.20 | — |
| — | 18.30 | 20.60 | 19.45 | +0.25 | 44.4% | 1840 | 44.4% | -0.75 | 117.40 | 112.30 | 122.50 | — |
| — | 17.20 | 19.60 | 18.40 | +0.24 | 44.5% | 1845 | 44.5% | -0.76 | 121.55 | 116.30 | 126.80 | — |
| — | 16.10 | 18.50 | 17.30 | +0.23 | 44.6% | 1850 | 44.6% | -0.77 | 125.70 | 120.30 | 131.10 | — |
| — | 15.20 | 17.60 | 16.40 | +0.22 | 44.6% | 1855 | 44.6% | -0.78 | 129.90 | 124.30 | 135.50 | — |
| — | 14.20 | 16.70 | 15.45 | +0.21 | 44.7% | 1860 | 44.7% | -0.79 | 134.15 | 128.40 | 139.90 | — |
| — | 13.40 | 15.80 | 14.60 | +0.20 | 44.7% | 1865 | 44.7% | -0.80 | 137.20 | 130.00 | 144.40 | — |
| — | 12.50 | 15.00 | 13.75 | +0.19 | 44.8% | 1870 | 44.8% | -0.81 | 141.45 | 134.00 | 148.90 | — |
| — | 11.70 | 14.30 | 13.00 | +0.18 | 44.9% | 1875 | 44.9% | -0.82 | 147.20 | 141.00 | 153.40 | — |
| — | 11.00 | 13.50 | 12.25 | +0.17 | 44.9% | 1880 | 44.9% | -0.83 | 150.25 | 142.50 | 158.00 | — |
| — | 10.30 | 12.40 | 11.35 | +0.17 | 45.0% | 1885 | 45.0% | -0.84 | 155.80 | 149.60 | 162.00 | — |
| — | 9.60 | 12.20 | 10.90 | +0.16 | 45.1% | 1890 | 45.1% | -0.85 | 159.95 | 153.90 | 166.00 | — |
| — | 9.00 | 11.50 | 10.25 | +0.15 | 45.2% | 1895 | 45.2% | -0.85 | 163.45 | 156.00 | 170.90 | — |
| — | 8.40 | 9.90 | 9.15 | +0.14 | 45.3% | 1900 | 45.3% | -0.86 | 169.05 | 162.80 | 175.30 | — |
| — | 7.80 | 10.40 | 9.10 | +0.14 | 45.4% | 1905 | 45.4% | -0.87 | 171.20 | 167.20 | 175.20 | — |
| — | 7.30 | 9.90 | 8.60 | +0.13 | 45.4% | 1910 | 45.4% | -0.88 | 177.60 | 171.60 | 183.60 | — |
| — | 6.80 | 9.40 | 8.10 | +0.12 | 45.5% | 1915 | 45.5% | -0.88 | 180.05 | 176.00 | 184.10 | — |
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.