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 | |
| — | 195.90 | 209.20 | 202.55 | +0.81 | 44.6% | 1570 | 44.6% | -0.19 | 25.45 | 20.80 | 30.10 | — |
| — | 191.90 | 204.80 | 198.35 | +0.80 | 44.4% | 1575 | 44.4% | -0.20 | 25.60 | 20.30 | 30.90 | — |
| — | 186.30 | 199.40 | 192.85 | +0.80 | 44.3% | 1580 | 44.3% | -0.20 | 27.85 | 21.70 | 34.00 | — |
| — | 182.50 | 195.10 | 188.80 | +0.79 | 44.2% | 1585 | 44.2% | -0.21 | 30.40 | 25.40 | 35.40 | — |
| — | 178.70 | 191.40 | 185.05 | +0.78 | 44.1% | 1590 | 44.1% | -0.22 | 29.50 | 26.00 | 33.00 | — |
| — | 174.90 | 187.60 | 181.25 | +0.78 | 44.0% | 1595 | 44.0% | -0.22 | 32.45 | 26.60 | 38.30 | — |
| — | 171.20 | 183.90 | 177.55 | +0.77 | 44.0% | 1600 | 44.0% | -0.23 | 32.10 | 27.00 | 37.20 | — |
| — | 167.50 | 180.30 | 173.90 | +0.76 | 43.9% | 1605 | 43.9% | -0.24 | 34.60 | 27.20 | 42.00 | — |
| — | 163.90 | 177.20 | 170.55 | +0.76 | 43.8% | 1610 | 43.8% | -0.24 | 35.85 | 28.50 | 43.20 | — |
| — | 160.30 | 173.10 | 166.70 | +0.75 | 43.7% | 1615 | 43.7% | -0.25 | 35.80 | 29.90 | 41.70 | — |
| — | 156.80 | 169.60 | 163.20 | +0.74 | 43.6% | 1620 | 43.6% | -0.26 | 38.70 | 31.30 | 46.10 | — |
| — | 153.30 | 166.00 | 159.65 | +0.73 | 43.5% | 1625 | 43.5% | -0.27 | 39.30 | 32.80 | 45.80 | — |
| — | 149.90 | 162.60 | 156.25 | +0.73 | 43.5% | 1630 | 43.5% | -0.27 | 41.45 | 35.40 | 47.50 | — |
| — | 148.90 | 159.20 | 154.05 | +0.72 | 43.4% | 1635 | 43.4% | -0.28 | 41.60 | 35.90 | 47.30 | — |
| — | 143.10 | 155.80 | 149.45 | +0.71 | 43.3% | 1640 | 43.3% | -0.29 | 42.55 | 37.90 | 47.20 | — |
| — | 139.80 | 152.50 | 146.15 | +0.70 | 43.3% | 1645 | 43.3% | -0.30 | 44.35 | 39.10 | 49.60 | — |
| — | 136.40 | 149.30 | 142.85 | +0.70 | 43.2% | 1650 | 43.2% | -0.31 | 47.45 | 40.80 | 54.10 | — |
| — | 133.20 | 146.10 | 139.65 | +0.69 | 43.1% | 1655 | 43.1% | -0.31 | 49.00 | 42.50 | 55.50 | — |
| — | 130.00 | 142.30 | 136.15 | +0.68 | 43.1% | 1660 | 43.1% | -0.32 | 50.70 | 44.20 | 57.20 | — |
| — | 128.00 | 139.20 | 133.60 | +0.67 | 43.0% | 1665 | 43.0% | -0.33 | 52.85 | 46.10 | 59.60 | — |
| — | 123.70 | 136.10 | 129.90 | +0.66 | 43.0% | 1670 | 43.0% | -0.34 | 54.85 | 48.20 | 61.50 | — |
| — | 121.80 | 133.10 | 127.45 | +0.65 | 42.9% | 1675 | 42.9% | -0.35 | 56.55 | 50.00 | 63.10 | — |
| — | 119.10 | 130.20 | 124.65 | +0.64 | 42.9% | 1680 | 42.9% | -0.36 | 58.55 | 52.00 | 65.10 | — |
| — | 115.80 | 127.20 | 121.50 | +0.64 | 42.8% | 1685 | 42.8% | -0.37 | 60.60 | 54.00 | 67.20 | — |
| — | 112.80 | 124.30 | 118.55 | +0.63 | 42.8% | 1690 | 42.8% | -0.38 | 62.55 | 55.90 | 69.20 | — |
| — | 108.90 | 121.50 | 115.20 | +0.62 | 42.8% | 1695 | 42.8% | -0.38 | 65.00 | 58.20 | 71.80 | — |
| — | 108.10 | 118.70 | 113.40 | +0.61 | 42.7% | 1700 | 42.7% | -0.39 | 67.05 | 60.00 | 74.10 | — |
| — | 103.20 | 116.40 | 109.80 | +0.60 | 42.7% | 1705 | 42.7% | -0.40 | 69.35 | 62.40 | 76.30 | — |
| — | 103.40 | 114.60 | 109.00 | +0.59 | 42.7% | 1710 | 42.7% | -0.41 | 72.00 | 64.50 | 79.50 | — |
| — | 97.40 | 110.90 | 104.15 | +0.58 | 42.7% | 1715 | 42.7% | -0.42 | 73.75 | 66.80 | 80.70 | — |
| — | 94.80 | 109.30 | 102.05 | +0.57 | 42.6% | 1720 | 42.6% | -0.43 | 76.15 | 69.10 | 83.20 | — |
| — | 92.20 | 105.80 | 99.00 | +0.56 | 42.6% | 1725 | 42.6% | -0.44 | 78.60 | 71.50 | 85.70 | — |
| — | 91.30 | 104.00 | 97.65 | +0.56 | 42.6% | 1730 | 42.6% | -0.45 | 80.45 | 72.50 | 88.40 | — |
| — | 87.10 | 101.60 | 94.35 | +0.55 | 42.6% | 1735 | 42.6% | -0.46 | 82.05 | 76.40 | 87.70 | — |
| — | 84.70 | 99.20 | 91.95 | +0.54 | 42.6% | 1740 | 42.6% | -0.47 | 84.55 | 78.90 | 90.20 | — |
| — | 82.30 | 96.80 | 89.55 | +0.53 | 42.6% | 1745 | 42.6% | -0.48 | 88.20 | 81.40 | 95.00 | — |
| — | 79.90 | 94.40 | 87.15 | +0.52 | 42.6% | 1750 | 42.6% | -0.48 | 91.25 | 84.10 | 98.40 | — |
| — | 77.50 | 92.10 | 84.80 | +0.51 | 42.5% | 1755 | 42.5% | -0.49 | 94.45 | 89.20 | 99.70 | — |
| — | 77.50 | 88.20 | 82.85 | +0.50 | 42.5% | 1760 | 42.5% | -0.50 | 96.75 | 89.40 | 104.10 | — |
| — | 73.00 | 87.60 | 80.30 | +0.49 | 42.5% | 1765 | 42.5% | -0.51 | 99.45 | 92.10 | 106.80 | — |
| — | 70.80 | 85.40 | 78.10 | +0.48 | 42.5% | 1770 | 42.5% | -0.52 | 102.30 | 94.90 | 109.70 | — |
| — | 68.70 | 83.30 | 76.00 | +0.47 | 42.6% | 1775 | 42.6% | -0.53 | 105.15 | 97.80 | 112.50 | — |
| — | 66.60 | 81.10 | 73.85 | +0.47 | 42.6% | 1780 | 42.6% | -0.54 | 108.05 | 100.60 | 115.50 | — |
| — | 68.10 | 79.00 | 73.55 | +0.46 | 42.6% | 1785 | 42.6% | -0.55 | 110.95 | 103.50 | 118.40 | — |
| — | 65.00 | 77.00 | 71.00 | +0.45 | 42.6% | 1790 | 42.6% | -0.56 | 113.95 | 106.50 | 121.40 | — |
| — | 64.00 | 75.00 | 69.50 | +0.44 | 42.6% | 1795 | 42.6% | -0.57 | 116.95 | 109.50 | 124.40 | — |
| — | 58.60 | 73.10 | 65.85 | +0.43 | 42.6% | 1800 | 42.6% | -0.57 | 119.45 | 112.60 | 126.30 | — |
| — | 57.50 | 70.90 | 64.20 | +0.42 | 42.6% | 1805 | 42.6% | -0.58 | 122.05 | 115.90 | 128.20 | — |
| — | 55.70 | 69.00 | 62.35 | +0.41 | 42.7% | 1810 | 42.7% | -0.59 | 125.20 | 118.00 | 132.40 | — |
| — | 53.60 | 67.10 | 60.35 | +0.40 | 42.7% | 1815 | 42.7% | -0.60 | 129.75 | 123.20 | 136.30 | — |
| — | 51.80 | 65.30 | 58.55 | +0.40 | 42.7% | 1820 | 42.7% | -0.61 | 131.90 | 126.40 | 137.40 | — |
| — | 52.30 | 63.50 | 57.90 | +0.39 | 42.7% | 1825 | 42.7% | -0.62 | 135.20 | 129.00 | 141.40 | — |
| — | 47.80 | 61.80 | 54.80 | +0.38 | 42.8% | 1830 | 42.8% | -0.63 | 138.60 | 132.50 | 144.70 | — |
| — | 46.70 | 60.10 | 53.40 | +0.37 | 42.8% | 1835 | 42.8% | -0.63 | 141.95 | 135.90 | 148.00 | — |
| — | 45.10 | 58.40 | 51.75 | +0.36 | 42.8% | 1840 | 42.8% | -0.64 | 145.65 | 139.20 | 152.10 | — |
| — | 43.50 | 56.80 | 50.15 | +0.36 | 42.9% | 1845 | 42.9% | -0.65 | 148.60 | 140.00 | 157.20 | — |
| — | 42.20 | 55.20 | 48.70 | +0.35 | 42.9% | 1850 | 42.9% | -0.66 | 151.90 | 146.00 | 157.80 | — |
| — | 40.30 | 53.90 | 47.10 | +0.34 | 43.0% | 1855 | 43.0% | -0.66 | 156.40 | 149.60 | 163.20 | — |
| — | 38.90 | 52.40 | 45.65 | +0.33 | 43.0% | 1860 | 43.0% | -0.67 | 160.00 | 153.30 | 166.70 | — |
| — | 37.50 | 50.80 | 44.15 | +0.33 | 43.1% | 1865 | 43.1% | -0.68 | 162.95 | 157.80 | 168.10 | — |
| — | 35.80 | 49.30 | 42.55 | +0.32 | 43.1% | 1870 | 43.1% | -0.69 | 166.55 | 160.60 | 172.50 | — |
| — | 34.90 | 47.90 | 41.40 | +0.31 | 43.2% | 1875 | 43.2% | -0.70 | 170.15 | 164.20 | 176.10 | — |
| — | 33.60 | 46.60 | 40.10 | +0.30 | 43.2% | 1880 | 43.2% | -0.70 | 172.95 | 166.10 | 179.80 | — |
| — | 33.00 | 48.00 | 40.50 | +0.30 | 43.3% | 1885 | 43.3% | -0.71 | 177.85 | 172.90 | 182.80 | — |
| — | 30.30 | 46.80 | 38.55 | +0.29 | 43.3% | 1890 | 43.3% | -0.72 | 181.30 | 175.50 | 187.10 | — |
| — | 28.20 | 44.00 | 36.10 | +0.28 | 43.4% | 1895 | 43.4% | -0.72 | 185.10 | 179.30 | 190.90 | — |
| — | 27.50 | 43.40 | 35.45 | +0.28 | 43.4% | 1900 | 43.4% | -0.73 | 189.05 | 183.20 | 194.90 | — |
| — | 26.00 | 42.30 | 34.15 | +0.27 | 43.5% | 1905 | 43.5% | -0.74 | 192.90 | 187.00 | 198.80 | — |
| — | 28.10 | 41.10 | 34.60 | +0.26 | 43.6% | 1910 | 43.6% | -0.74 | 197.30 | 191.90 | 202.70 | — |
| — | 24.00 | 40.10 | 32.05 | +0.26 | 43.6% | 1915 | 43.6% | -0.75 | 201.80 | 195.50 | 208.10 | — |
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.