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 | |
| — | 162.70 | 174.90 | 168.80 | +0.97 | 60.9% | 1575 | 60.9% | -0.03 | 1.15 | 0.30 | 2.00 | — |
| — | 157.80 | 172.60 | 165.20 | +0.97 | 60.1% | 1580 | 60.1% | -0.03 | 1.02 | 0.60 | 1.45 | — |
| — | 152.90 | 165.10 | 159.00 | +0.97 | 59.4% | 1585 | 59.4% | -0.03 | 1.35 | 0.60 | 2.10 | — |
| — | 148.10 | 160.30 | 154.20 | +0.96 | 58.7% | 1590 | 58.7% | -0.04 | 1.48 | 0.90 | 2.05 | — |
| — | 143.10 | 157.90 | 150.50 | +0.96 | 58.0% | 1595 | 58.0% | -0.04 | 1.43 | 1.25 | 1.60 | — |
| — | 137.90 | 151.10 | 144.50 | +0.95 | 57.4% | 1600 | 57.4% | -0.05 | 1.70 | 1.30 | 2.10 | — |
| — | 133.40 | 148.30 | 140.85 | +0.95 | 57.0% | 1605 | 57.0% | -0.05 | 1.95 | 1.35 | 2.55 | — |
| — | 128.60 | 141.00 | 134.80 | +0.95 | 56.5% | 1610 | 56.5% | -0.05 | 2.20 | 1.60 | 2.80 | — |
| — | 123.90 | 136.20 | 130.05 | +0.94 | 56.1% | 1615 | 56.1% | -0.06 | 2.20 | 0.90 | 3.50 | — |
| — | 119.10 | 134.00 | 126.55 | +0.93 | 55.6% | 1620 | 55.6% | -0.07 | 2.60 | 1.80 | 3.40 | — |
| — | 114.30 | 129.30 | 121.80 | +0.93 | 55.2% | 1625 | 55.2% | -0.07 | 2.83 | 1.85 | 3.80 | — |
| — | 109.60 | 124.60 | 117.10 | +0.92 | 54.8% | 1630 | 54.8% | -0.08 | 2.95 | 2.40 | 3.50 | — |
| — | 105.00 | 120.00 | 112.50 | +0.91 | 54.4% | 1635 | 54.4% | -0.09 | 3.45 | 2.60 | 4.30 | — |
| — | 100.60 | 114.00 | 107.30 | +0.90 | 54.0% | 1640 | 54.0% | -0.10 | 3.60 | 2.90 | 4.30 | — |
| — | 95.80 | 106.70 | 101.25 | +0.89 | 53.7% | 1645 | 53.7% | -0.11 | 4.15 | 2.80 | 5.50 | — |
| — | 93.90 | 104.60 | 99.25 | +0.88 | 53.3% | 1650 | 53.3% | -0.12 | 4.65 | 3.80 | 5.50 | — |
| — | 87.80 | 101.00 | 94.40 | +0.87 | 52.9% | 1655 | 52.9% | -0.13 | 5.30 | 4.20 | 6.40 | — |
| — | 82.70 | 93.20 | 87.95 | +0.86 | 52.6% | 1660 | 52.6% | -0.14 | 5.75 | 3.90 | 7.60 | — |
| — | 78.30 | 88.20 | 83.25 | +0.84 | 52.3% | 1665 | 52.3% | -0.16 | 6.45 | 4.60 | 8.30 | — |
| — | 74.40 | 84.70 | 79.55 | +0.83 | 52.0% | 1670 | 52.0% | -0.17 | 8.60 | 5.40 | 11.80 | — |
| — | 70.20 | 79.90 | 75.05 | +0.81 | 51.7% | 1675 | 51.7% | -0.18 | 7.10 | 5.90 | 8.30 | — |
| — | 65.80 | 80.80 | 73.30 | +0.80 | 51.4% | 1680 | 51.4% | -0.20 | 8.25 | 4.50 | 12.00 | — |
| — | 61.90 | 77.20 | 69.55 | +0.78 | 51.2% | 1685 | 51.2% | -0.22 | 10.15 | 8.70 | 11.60 | — |
| — | 58.00 | 68.00 | 63.00 | +0.76 | 51.0% | 1690 | 51.0% | -0.24 | 11.50 | 9.80 | 13.20 | — |
| — | 54.30 | 64.10 | 59.20 | +0.74 | 50.8% | 1695 | 50.8% | -0.26 | 11.70 | 9.60 | 13.80 | — |
| — | 51.00 | 60.50 | 55.75 | +0.72 | 50.6% | 1700 | 50.6% | -0.28 | 13.50 | 12.00 | 15.00 | — |
| — | 47.50 | 57.00 | 52.25 | +0.70 | 50.4% | 1705 | 50.4% | -0.30 | 14.75 | 10.40 | 19.10 | — |
| — | 47.50 | 56.00 | 51.75 | +0.69 | 50.3% | 1707.5 | 50.3% | -0.31 | 15.75 | 11.50 | 20.00 | — |
| — | 42.70 | 57.30 | 50.00 | +0.68 | 50.2% | 1710 | 50.2% | -0.32 | 15.40 | 11.80 | 19.00 | — |
| — | 40.80 | 51.30 | 46.05 | +0.65 | 50.1% | 1715 | 50.1% | -0.35 | 18.45 | 16.20 | 20.70 | — |
| — | 40.30 | 48.20 | 44.25 | +0.63 | 50.0% | 1720 | 50.0% | -0.37 | 19.85 | 14.30 | 25.40 | — |
| — | 32.10 | 45.00 | 38.55 | +0.60 | 49.9% | 1725 | 49.9% | -0.39 | 21.10 | 16.00 | 26.20 | — |
| — | 31.80 | 42.40 | 37.10 | +0.58 | 49.8% | 1730 | 49.8% | -0.42 | 23.10 | 18.50 | 27.70 | — |
| — | 31.80 | 39.80 | 35.80 | +0.56 | 49.8% | 1735 | 49.8% | -0.45 | 25.65 | 21.70 | 29.60 | — |
| — | 26.20 | 35.10 | 30.65 | +0.53 | 49.7% | 1740 | 49.7% | -0.47 | 27.80 | 22.90 | 32.70 | — |
| — | 27.00 | 34.70 | 30.85 | +0.50 | 49.7% | 1745 | 49.7% | -0.50 | 30.75 | 25.20 | 36.30 | — |
| — | 25.00 | 32.00 | 28.50 | +0.48 | 49.7% | 1750 | 49.7% | -0.52 | 32.40 | 27.80 | 37.00 | — |
| — | 18.10 | 30.20 | 24.15 | +0.45 | 49.7% | 1755 | 49.7% | -0.55 | 35.95 | 30.70 | 41.20 | — |
| — | 20.10 | 25.00 | 22.55 | +0.43 | 49.7% | 1760 | 49.7% | -0.57 | 37.70 | 33.80 | 41.60 | — |
| — | 19.30 | 26.30 | 22.80 | +0.41 | 49.7% | 1765 | 49.7% | -0.60 | 42.60 | 36.00 | 49.20 | — |
| — | 14.30 | 21.00 | 17.65 | +0.38 | 49.7% | 1770 | 49.7% | -0.62 | 46.60 | 40.70 | 52.50 | — |
| — | 12.00 | 23.30 | 17.65 | +0.36 | 49.8% | 1775 | 49.8% | -0.64 | 50.20 | 47.20 | 53.20 | — |
| — | 14.40 | 18.00 | 16.20 | +0.34 | 49.8% | 1780 | 49.8% | -0.67 | 52.70 | 48.80 | 56.60 | — |
| — | 9.20 | 20.50 | 14.85 | +0.31 | 49.9% | 1785 | 49.9% | -0.69 | 56.65 | 52.30 | 61.00 | — |
| — | 11.60 | 18.80 | 15.20 | +0.29 | 49.9% | 1790 | 49.9% | -0.71 | 59.90 | 57.00 | 62.80 | — |
| — | 10.40 | 16.90 | 13.65 | +0.27 | 50.0% | 1795 | 50.0% | -0.73 | 65.20 | 61.30 | 69.10 | — |
| — | 10.00 | 12.00 | 11.00 | +0.25 | 50.0% | 1800 | 50.0% | -0.75 | 67.75 | 61.10 | 74.40 | — |
| — | 8.30 | 11.00 | 9.65 | +0.23 | 50.1% | 1805 | 50.1% | -0.77 | 72.80 | 68.50 | 77.10 | — |
| — | 7.80 | 11.80 | 9.80 | +0.22 | 50.1% | 1807.5 | 50.1% | -0.78 | 75.15 | 69.90 | 80.40 | — |
| — | 7.30 | 12.70 | 10.00 | +0.21 | 50.2% | 1810 | 50.2% | -0.79 | 75.40 | 68.30 | 82.50 | — |
| — | 3.40 | 10.90 | 7.15 | +0.21 | 50.2% | 1812.5 | 50.2% | -0.79 | 79.25 | 74.00 | 84.50 | — |
| — | 3.40 | 13.70 | 8.55 | +0.20 | 50.2% | 1815 | 50.2% | -0.80 | 79.40 | 74.40 | 84.40 | — |
| — | 6.10 | 13.30 | 9.70 | +0.19 | 50.3% | 1817.5 | 50.3% | -0.81 | 81.30 | 73.90 | 88.70 | — |
| — | 5.00 | 9.90 | 7.45 | +0.18 | 50.3% | 1820 | 50.3% | -0.82 | 84.40 | 80.70 | 88.10 | — |
| — | 5.30 | 8.50 | 6.90 | +0.17 | 50.3% | 1822.5 | 50.3% | -0.83 | 87.70 | 82.40 | 93.00 | — |
| — | 5.10 | 8.30 | 6.70 | +0.17 | 50.4% | 1825 | 50.4% | -0.83 | 87.60 | 82.80 | 92.40 | — |
| — | 4.70 | 8.70 | 6.70 | +0.16 | 50.4% | 1827.5 | 50.4% | -0.84 | 90.95 | 84.60 | 97.30 | — |
| — | 4.20 | 7.90 | 6.05 | +0.15 | 50.5% | 1830 | 50.5% | -0.85 | 94.00 | 89.00 | 99.00 | — |
| — | 3.50 | 7.20 | 5.35 | +0.15 | 50.5% | 1832.5 | 50.5% | -0.86 | 94.90 | 88.10 | 101.70 | — |
| — | 3.60 | 6.50 | 5.05 | +0.14 | 50.5% | 1835 | 50.5% | -0.86 | 98.95 | 94.00 | 103.90 | — |
| — | 2.95 | 6.80 | 4.88 | +0.13 | 50.6% | 1840 | 50.6% | -0.87 | 103.35 | 97.90 | 108.80 | — |
| — | 3.50 | 5.30 | 4.40 | +0.12 | 50.7% | 1845 | 50.7% | -0.89 | 106.80 | 100.30 | 113.30 | — |
| — | 2.60 | 5.50 | 4.05 | +0.11 | 50.8% | 1850 | 50.8% | -0.90 | 109.50 | 103.80 | 115.20 | — |
| — | 1.85 | 5.10 | 3.48 | +0.10 | 50.8% | 1855 | 50.8% | -0.91 | 116.65 | 111.30 | 122.00 | — |
| — | 2.50 | 4.00 | 3.25 | +0.09 | 50.9% | 1860 | 50.9% | -0.92 | 121.25 | 115.90 | 126.60 | — |
| — | 1.45 | 3.70 | 2.58 | +0.08 | 51.0% | 1865 | 51.0% | -0.92 | 124.60 | 117.90 | 131.30 | — |
| — | 1.20 | 3.40 | 2.30 | +0.07 | 51.1% | 1870 | 51.1% | -0.93 | 130.10 | 123.80 | 136.40 | — |
| — | 1.05 | 3.10 | 2.08 | +0.06 | 51.2% | 1875 | 51.2% | -0.94 | 134.80 | 128.90 | 140.70 | — |
| — | 0.75 | 2.85 | 1.80 | +0.06 | 51.3% | 1880 | 51.3% | -0.95 | 139.30 | 133.10 | 145.50 | — |
| — | 0.75 | 2.10 | 1.43 | +0.05 | 51.3% | 1885 | 51.3% | -0.95 | 142.95 | 135.60 | 150.30 | — |
| — | 1.30 | 2.00 | 1.65 | +0.04 | 51.4% | 1890 | 51.4% | -0.96 | 148.50 | 141.90 | 155.10 | — |
| — | 1.00 | 1.80 | 1.40 | +0.04 | 51.5% | 1895 | 51.5% | -0.96 | 153.80 | 147.60 | 160.00 | — |
| — | 0.80 | 1.50 | 1.15 | +0.04 | 51.6% | 1900 | 51.6% | -0.97 | 158.65 | 152.50 | 164.80 | — |
| — | 0.25 | 1.40 | 0.82 | +0.03 | 51.7% | 1905 | 51.7% | -0.97 | 163.55 | 157.40 | 169.70 | — |
| — | 0.35 | 1.10 | 0.72 | +0.03 | 51.8% | 1910 | 51.8% | -0.98 | 167.45 | 160.40 | 174.50 | — |
| — | 0.50 | 1.50 | 1.00 | — | — | 1915 | — | — | 173.35 | 167.20 | 179.50 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 1920 | 51.9% | -0.98 | 178.30 | 172.20 | 184.40 | — |
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.