Spot 1744.11
· 524 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 191.20 | 201.70 | 196.45 | +0.81 | 44.8% | 1575 | 44.8% | -0.19 | 24.55 | 20.40 | 28.70 | — |
| — | 187.30 | 202.10 | 194.70 | +0.80 | 44.7% | 1580 | 44.7% | -0.20 | 27.35 | 20.20 | 34.50 | — |
| — | 183.40 | 193.90 | 188.65 | +0.80 | 44.6% | 1585 | 44.6% | -0.20 | 27.35 | 23.60 | 31.10 | — |
| — | 179.50 | 190.00 | 184.75 | +0.79 | 44.5% | 1590 | 44.5% | -0.21 | 28.65 | 24.90 | 32.40 | — |
| — | 175.60 | 186.20 | 180.90 | +0.78 | 44.4% | 1595 | 44.4% | -0.22 | 29.80 | 21.80 | 37.80 | — |
| — | 171.80 | 182.50 | 177.15 | +0.78 | 44.3% | 1600 | 44.3% | -0.22 | 31.90 | 27.50 | 36.30 | — |
| — | 168.10 | 178.70 | 173.40 | +0.77 | 44.2% | 1605 | 44.2% | -0.23 | 31.10 | 25.90 | 36.30 | — |
| — | 164.30 | 175.10 | 169.70 | +0.76 | 44.1% | 1610 | 44.1% | -0.24 | 33.90 | 27.90 | 39.90 | — |
| — | 160.60 | 171.50 | 166.05 | +0.76 | 44.0% | 1615 | 44.0% | -0.24 | 35.95 | 28.40 | 43.50 | — |
| — | 157.00 | 170.80 | 163.90 | +0.75 | 43.9% | 1620 | 43.9% | -0.25 | 38.15 | 32.00 | 44.30 | — |
| — | 153.40 | 164.70 | 159.05 | +0.74 | 43.8% | 1625 | 43.8% | -0.26 | 38.05 | 31.40 | 44.70 | — |
| — | 149.90 | 161.20 | 155.55 | +0.73 | 43.7% | 1630 | 43.7% | -0.27 | 39.55 | 34.80 | 44.30 | — |
| — | 146.40 | 161.00 | 153.70 | +0.73 | 43.6% | 1635 | 43.6% | -0.28 | 39.55 | 35.90 | 43.20 | — |
| — | 142.90 | 155.30 | 149.10 | +0.72 | 43.6% | 1640 | 43.6% | -0.28 | 43.20 | 37.10 | 49.30 | — |
| — | 138.80 | 154.00 | 146.40 | +0.71 | 43.5% | 1645 | 43.5% | -0.29 | 44.20 | 39.50 | 48.90 | — |
| — | 136.10 | 147.70 | 141.90 | +0.70 | 43.4% | 1650 | 43.4% | -0.30 | 46.65 | 39.90 | 53.40 | — |
| — | 132.80 | 143.00 | 137.90 | +0.69 | 43.3% | 1655 | 43.3% | -0.31 | 45.90 | 41.80 | 50.00 | — |
| — | 129.60 | 141.20 | 135.40 | +0.69 | 43.3% | 1660 | 43.3% | -0.32 | 48.75 | 42.40 | 55.10 | — |
| — | 126.30 | 138.90 | 132.60 | +0.68 | 43.2% | 1665 | 43.2% | -0.32 | 51.55 | 45.70 | 57.40 | — |
| — | 122.30 | 137.70 | 130.00 | +0.67 | 43.1% | 1670 | 43.1% | -0.33 | 53.05 | 45.60 | 60.50 | — |
| — | 119.90 | 137.60 | 128.75 | +0.66 | 43.1% | 1675 | 43.1% | -0.34 | 55.55 | 48.70 | 62.40 | — |
| — | 116.90 | 130.00 | 123.45 | +0.65 | 43.0% | 1680 | 43.0% | -0.35 | 56.80 | 49.30 | 64.30 | — |
| — | 113.90 | 128.70 | 121.30 | +0.64 | 43.0% | 1685 | 43.0% | -0.36 | 58.75 | 51.20 | 66.30 | — |
| — | 110.90 | 123.20 | 117.05 | +0.63 | 42.9% | 1690 | 42.9% | -0.37 | 60.85 | 53.30 | 68.40 | — |
| — | 108.00 | 118.40 | 113.20 | +0.63 | 42.9% | 1695 | 42.9% | -0.38 | 62.95 | 56.80 | 69.10 | — |
| — | 105.10 | 117.20 | 111.15 | +0.62 | 42.8% | 1700 | 42.8% | -0.39 | 63.95 | 58.90 | 69.00 | — |
| — | 102.30 | 114.40 | 108.35 | +0.61 | 42.8% | 1705 | 42.8% | -0.39 | 67.65 | 61.20 | 74.10 | — |
| — | 99.10 | 112.50 | 105.80 | +0.60 | 42.7% | 1710 | 42.7% | -0.40 | 69.85 | 62.70 | 77.00 | — |
| — | 96.30 | 107.80 | 102.05 | +0.59 | 42.7% | 1715 | 42.7% | -0.41 | 71.85 | 65.80 | 77.90 | — |
| — | 92.50 | 109.30 | 100.90 | +0.58 | 42.6% | 1720 | 42.6% | -0.42 | 73.15 | 68.10 | 78.20 | — |
| — | 91.00 | 106.10 | 98.55 | +0.57 | 42.6% | 1725 | 42.6% | -0.43 | 76.70 | 70.30 | 83.10 | — |
| — | 88.40 | 101.40 | 94.90 | +0.56 | 42.6% | 1730 | 42.6% | -0.44 | 78.75 | 71.50 | 86.00 | — |
| — | 86.20 | 98.80 | 92.50 | +0.55 | 42.5% | 1735 | 42.5% | -0.45 | 81.70 | 74.40 | 89.00 | — |
| — | 85.60 | 98.70 | 92.15 | +0.54 | 42.5% | 1740 | 42.5% | -0.46 | 82.65 | 76.40 | 88.90 | — |
| — | 81.00 | 96.10 | 88.55 | +0.53 | 42.5% | 1745 | 42.5% | -0.47 | 86.70 | 79.40 | 94.00 | — |
| — | 80.60 | 91.80 | 86.20 | +0.53 | 42.5% | 1750 | 42.5% | -0.48 | 90.05 | 84.20 | 95.90 | — |
| — | 76.50 | 87.60 | 82.05 | +0.52 | 42.4% | 1755 | 42.4% | -0.49 | 91.15 | 86.00 | 96.30 | — |
| — | 74.00 | 87.20 | 80.60 | +0.51 | 42.4% | 1760 | 42.4% | -0.50 | 94.20 | 88.80 | 99.60 | — |
| — | 71.80 | 85.20 | 78.50 | +0.50 | 42.4% | 1765 | 42.4% | -0.51 | 96.85 | 91.60 | 102.10 | — |
| — | 69.60 | 83.00 | 76.30 | +0.49 | 42.4% | 1770 | 42.4% | -0.52 | 96.60 | 88.00 | 105.20 | — |
| — | 67.50 | 80.90 | 74.20 | +0.48 | 42.4% | 1775 | 42.4% | -0.52 | 101.30 | 94.90 | 107.70 | — |
| — | 65.40 | 78.10 | 71.75 | +0.47 | 42.4% | 1780 | 42.4% | -0.53 | 105.45 | 98.40 | 112.50 | — |
| — | 64.00 | 76.80 | 70.40 | +0.46 | 42.4% | 1785 | 42.4% | -0.54 | 108.35 | 100.70 | 116.00 | — |
| — | 61.20 | 76.50 | 68.85 | +0.45 | 42.4% | 1790 | 42.4% | -0.55 | 110.15 | 104.00 | 116.30 | — |
| — | 59.20 | 72.90 | 66.05 | +0.44 | 42.4% | 1795 | 42.4% | -0.56 | 112.95 | 106.60 | 119.30 | — |
| — | 58.40 | 71.00 | 64.70 | +0.43 | 42.4% | 1800 | 42.4% | -0.57 | 116.35 | 110.30 | 122.40 | — |
| — | 55.40 | 69.20 | 62.30 | +0.43 | 42.4% | 1805 | 42.4% | -0.58 | 120.70 | 113.40 | 128.00 | — |
| — | 53.60 | 67.80 | 60.70 | +0.42 | 42.4% | 1810 | 42.4% | -0.59 | 123.55 | 116.00 | 131.10 | — |
| — | 51.80 | 65.20 | 58.50 | +0.41 | 42.4% | 1815 | 42.4% | -0.60 | 126.00 | 118.00 | 134.00 | — |
| — | 50.10 | 63.90 | 57.00 | +0.40 | 42.4% | 1820 | 42.4% | -0.61 | 130.20 | 123.00 | 137.40 | — |
| — | 48.40 | 62.60 | 55.50 | +0.39 | 42.4% | 1825 | 42.4% | -0.61 | 133.50 | 126.30 | 140.70 | — |
| — | 46.80 | 60.60 | 53.70 | +0.38 | 42.4% | 1830 | 42.4% | -0.62 | 136.80 | 129.70 | 143.90 | — |
| — | 45.20 | 59.00 | 52.10 | +0.37 | 42.5% | 1835 | 42.5% | -0.63 | 139.05 | 130.80 | 147.30 | — |
| — | 43.70 | 57.40 | 50.55 | +0.37 | 42.5% | 1840 | 42.5% | -0.64 | 142.90 | 136.60 | 149.20 | — |
| — | 42.10 | 55.90 | 49.00 | +0.36 | 42.5% | 1845 | 42.5% | -0.65 | 145.75 | 139.90 | 151.60 | — |
| — | 40.60 | 54.70 | 47.65 | +0.35 | 42.5% | 1850 | 42.5% | -0.66 | 149.55 | 141.60 | 157.50 | — |
| — | 39.20 | 53.00 | 46.10 | +0.34 | 42.6% | 1855 | 42.6% | -0.66 | 153.25 | 147.00 | 159.50 | — |
| — | 39.70 | 49.60 | 44.65 | +0.33 | 42.6% | 1860 | 42.6% | -0.67 | 156.80 | 150.60 | 163.00 | — |
| — | 35.00 | 50.20 | 42.60 | +0.33 | 42.6% | 1865 | 42.6% | -0.68 | 159.95 | 152.00 | 167.90 | — |
| — | 34.00 | 48.80 | 41.40 | +0.32 | 42.6% | 1870 | 42.6% | -0.69 | 163.80 | 156.00 | 171.60 | — |
| — | 34.50 | 47.40 | 40.95 | +0.31 | 42.7% | 1875 | 42.7% | -0.70 | 168.80 | 163.80 | 173.80 | — |
| — | 31.60 | 45.30 | 38.45 | +0.30 | 42.7% | 1880 | 42.7% | -0.70 | 171.80 | 166.10 | 177.50 | — |
| — | 28.60 | 45.30 | 36.95 | +0.30 | 42.8% | 1885 | 42.8% | -0.71 | 175.10 | 169.00 | 181.20 | — |
| — | 32.50 | 42.00 | 37.25 | +0.29 | 42.8% | 1890 | 42.8% | -0.72 | 179.30 | 173.60 | 185.00 | — |
| — | 30.10 | 38.00 | 34.05 | +0.28 | 42.9% | 1895 | 42.9% | -0.72 | 182.90 | 177.00 | 188.80 | — |
| — | 29.20 | 38.70 | 33.95 | +0.28 | 42.9% | 1900 | 42.9% | -0.73 | 186.40 | 180.10 | 192.70 | — |
| — | 27.90 | 35.80 | 31.85 | +0.27 | 43.0% | 1905 | 43.0% | -0.74 | 191.00 | 185.30 | 196.70 | — |
| — | 25.50 | 39.60 | 32.55 | +0.26 | 43.0% | 1910 | 43.0% | -0.74 | 192.90 | 186.50 | 199.30 | — |
| — | 22.50 | 38.40 | 30.45 | +0.26 | 43.1% | 1915 | 43.1% | -0.75 | 197.25 | 188.00 | 206.50 | — |
| — | 20.60 | 37.50 | 29.05 | +0.25 | 43.1% | 1920 | 43.1% | -0.76 | 201.60 | 194.50 | 208.70 | — |
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.