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 | |
| — | 169.10 | 180.20 | 174.65 | +0.91 | 47.4% | 1575 | 47.4% | -0.09 | 6.50 | 3.50 | 9.50 | — |
| — | 164.60 | 175.60 | 170.10 | +0.91 | 47.2% | 1580 | 47.2% | -0.09 | 5.90 | 4.00 | 7.80 | — |
| — | 162.30 | 174.70 | 168.50 | +0.90 | 47.1% | 1585 | 47.1% | -0.10 | 7.40 | 4.50 | 10.30 | — |
| — | 155.60 | 166.40 | 161.00 | +0.89 | 46.9% | 1590 | 46.9% | -0.11 | 7.60 | 3.60 | 11.60 | — |
| — | 151.00 | 161.90 | 156.45 | +0.89 | 46.8% | 1595 | 46.8% | -0.11 | 7.10 | 4.40 | 9.80 | — |
| — | 146.60 | 157.50 | 152.05 | +0.88 | 46.6% | 1600 | 46.6% | -0.12 | 8.70 | 7.50 | 9.90 | — |
| — | 142.40 | 157.00 | 149.70 | +0.87 | 46.5% | 1605 | 46.5% | -0.13 | 9.40 | 5.60 | 13.20 | — |
| — | 137.90 | 148.70 | 143.30 | +0.86 | 46.4% | 1610 | 46.4% | -0.14 | 9.80 | 8.50 | 11.10 | — |
| — | 133.90 | 148.60 | 141.25 | +0.86 | 46.3% | 1615 | 46.3% | -0.14 | 11.15 | 5.90 | 16.40 | — |
| — | 129.30 | 144.20 | 136.75 | +0.85 | 46.1% | 1620 | 46.1% | -0.15 | 11.35 | 10.10 | 12.60 | — |
| — | 125.10 | 135.80 | 130.45 | +0.84 | 46.0% | 1625 | 46.0% | -0.16 | 12.15 | 6.40 | 17.90 | — |
| — | 120.50 | 133.70 | 127.10 | +0.83 | 45.9% | 1630 | 45.9% | -0.17 | 12.90 | 7.50 | 18.30 | — |
| — | 116.90 | 131.20 | 124.05 | +0.82 | 45.8% | 1635 | 45.8% | -0.18 | 15.80 | 12.10 | 19.50 | — |
| — | 112.80 | 127.10 | 119.95 | +0.81 | 45.7% | 1640 | 45.7% | -0.19 | 12.80 | 9.50 | 16.10 | — |
| — | 108.80 | 123.10 | 115.95 | +0.80 | 45.6% | 1645 | 45.6% | -0.20 | 15.10 | 10.20 | 20.00 | — |
| — | 105.20 | 119.90 | 112.55 | +0.79 | 45.5% | 1650 | 45.5% | -0.22 | 18.40 | 15.00 | 21.80 | — |
| — | 101.30 | 114.50 | 107.90 | +0.77 | 45.4% | 1655 | 45.4% | -0.23 | 16.15 | 12.90 | 19.40 | — |
| — | 99.60 | 111.60 | 105.60 | +0.76 | 45.3% | 1660 | 45.3% | -0.24 | 18.20 | 13.80 | 22.60 | — |
| — | 93.70 | 107.30 | 100.50 | +0.75 | 45.3% | 1665 | 45.3% | -0.25 | 18.45 | 15.00 | 21.90 | — |
| — | 89.60 | 104.70 | 97.15 | +0.74 | 45.2% | 1670 | 45.2% | -0.26 | 20.00 | 16.40 | 23.60 | — |
| — | 86.00 | 96.10 | 91.05 | +0.72 | 45.1% | 1675 | 45.1% | -0.28 | 21.15 | 17.30 | 25.00 | — |
| — | 82.50 | 93.30 | 87.90 | +0.71 | 45.0% | 1680 | 45.0% | -0.29 | 23.40 | 18.10 | 28.70 | — |
| — | 79.00 | 90.00 | 84.50 | +0.70 | 45.0% | 1685 | 45.0% | -0.30 | 24.90 | 20.30 | 29.50 | — |
| — | 76.00 | 86.50 | 81.25 | — | — | 1690 | — | — | 27.15 | 22.20 | 32.10 | — |
| — | 72.30 | 82.50 | 77.40 | — | — | 1695 | 44.9% | -0.33 | 29.05 | 23.30 | 34.80 | — |
| — | 70.20 | 80.10 | 75.15 | +0.65 | 44.8% | 1700 | 44.8% | -0.35 | 28.85 | 24.70 | 33.00 | — |
| — | 65.80 | 76.90 | 71.35 | +0.64 | 44.8% | 1705 | 44.8% | -0.36 | 32.50 | 26.60 | 38.40 | — |
| — | 62.30 | 73.90 | 68.10 | +0.63 | 44.7% | 1710 | 44.7% | -0.38 | 34.15 | 27.90 | 40.40 | — |
| — | 61.80 | 70.90 | 66.35 | +0.61 | 44.7% | 1715 | 44.7% | -0.39 | 35.95 | 30.20 | 41.70 | — |
| — | 60.10 | 68.10 | 64.10 | +0.60 | 44.6% | 1720 | 44.6% | -0.41 | 39.15 | 33.70 | 44.60 | — |
| — | 52.50 | 65.20 | 58.85 | +0.58 | 44.6% | 1725 | 44.6% | -0.42 | 40.55 | 34.40 | 46.70 | — |
| — | 54.20 | 61.00 | 57.60 | +0.56 | 44.6% | 1730 | 44.6% | -0.44 | 42.10 | 37.10 | 47.10 | — |
| — | 47.80 | 62.80 | 55.30 | +0.55 | 44.5% | 1735 | 44.5% | -0.45 | 44.85 | 38.30 | 51.40 | — |
| — | 44.80 | 57.40 | 51.10 | +0.53 | 44.5% | 1740 | 44.5% | -0.47 | 46.50 | 40.80 | 52.20 | — |
| — | 48.20 | 54.90 | 51.55 | +0.52 | 44.5% | 1745 | 44.5% | -0.48 | 51.90 | 47.40 | 56.40 | — |
| — | 40.20 | 50.00 | 45.10 | +0.50 | 44.5% | 1750 | 44.5% | -0.50 | 53.15 | 47.30 | 59.00 | — |
| — | 42.30 | 50.10 | 46.20 | +0.49 | 44.5% | 1755 | 44.5% | -0.51 | 57.25 | 52.80 | 61.70 | — |
| — | 35.50 | 47.80 | 41.65 | +0.47 | 44.5% | 1760 | 44.5% | -0.53 | 59.90 | 55.30 | 64.50 | — |
| — | 37.90 | 45.70 | 41.80 | +0.46 | 44.5% | 1765 | 44.5% | -0.55 | 61.70 | 56.10 | 67.30 | — |
| — | 30.80 | 43.60 | 37.20 | +0.44 | 44.5% | 1770 | 44.5% | -0.56 | 63.55 | 56.80 | 70.30 | — |
| — | 34.40 | 41.60 | 38.00 | +0.43 | 44.5% | 1775 | 44.5% | -0.58 | 67.20 | 63.70 | 70.70 | — |
| — | 32.80 | 36.80 | 34.80 | +0.41 | 44.5% | 1780 | 44.5% | -0.59 | 70.10 | 63.90 | 76.30 | — |
| — | 28.00 | 37.80 | 32.90 | +0.40 | 44.5% | 1785 | 44.5% | -0.61 | 74.05 | 68.60 | 79.50 | — |
| — | 24.50 | 35.60 | 30.05 | +0.38 | 44.5% | 1790 | 44.5% | -0.62 | 78.20 | 73.70 | 82.70 | — |
| — | 26.60 | 34.50 | 30.55 | +0.37 | 44.5% | 1795 | 44.5% | -0.64 | 81.10 | 76.10 | 86.10 | — |
| — | 25.70 | 32.90 | 29.30 | +0.35 | 44.5% | 1800 | 44.5% | -0.65 | 85.30 | 81.20 | 89.40 | — |
| — | 22.40 | 31.40 | 26.90 | +0.34 | 44.6% | 1805 | 44.6% | -0.66 | 88.15 | 83.30 | 93.00 | — |
| — | 17.90 | 30.70 | 24.30 | +0.33 | 44.6% | 1807.5 | 44.6% | -0.67 | 89.65 | 84.50 | 94.80 | — |
| — | 18.50 | 30.00 | 24.25 | +0.33 | 44.6% | 1810 | 44.6% | -0.68 | 90.30 | 84.00 | 96.60 | — |
| — | 22.00 | 29.30 | 25.65 | +0.32 | 44.6% | 1812.5 | 44.6% | -0.68 | 93.25 | 88.20 | 98.30 | — |
| — | 21.60 | 31.10 | 26.35 | +0.31 | 44.6% | 1815 | 44.6% | -0.69 | 94.60 | 89.00 | 100.20 | — |
| — | 15.70 | 27.90 | 21.80 | +0.31 | 44.7% | 1817.5 | 44.7% | -0.70 | 97.00 | 91.90 | 102.10 | — |
| — | 20.30 | 27.20 | 23.75 | +0.30 | 44.7% | 1820 | 44.7% | -0.70 | 97.55 | 91.20 | 103.90 | — |
| — | 15.20 | 26.60 | 20.90 | +0.29 | 44.7% | 1822.5 | 44.7% | -0.71 | 100.30 | 94.90 | 105.70 | — |
| — | 19.10 | 26.00 | 22.55 | +0.29 | 44.7% | 1825 | 44.7% | -0.72 | 101.55 | 95.50 | 107.60 | — |
| — | 14.20 | 25.40 | 19.80 | +0.28 | 44.7% | 1827.5 | 44.7% | -0.72 | 104.10 | 98.70 | 109.50 | — |
| — | 17.70 | 24.60 | 21.15 | +0.28 | 44.7% | 1830 | 44.7% | -0.73 | 104.85 | 98.10 | 111.60 | — |
| — | 17.40 | 24.70 | 21.05 | +0.27 | 44.8% | 1832.5 | 44.8% | -0.73 | 108.00 | 102.60 | 113.40 | — |
| — | 16.80 | 23.50 | 20.15 | +0.26 | 44.8% | 1835 | 44.8% | -0.74 | 111.00 | 106.50 | 115.50 | — |
| — | 15.80 | 23.40 | 19.60 | +0.25 | 44.8% | 1840 | 44.8% | -0.75 | 113.85 | 109.60 | 118.10 | — |
| — | 14.80 | 22.40 | 18.60 | +0.24 | 44.9% | 1845 | 44.9% | -0.76 | 118.55 | 113.60 | 123.50 | — |
| — | 14.30 | 19.20 | 16.75 | +0.23 | 44.9% | 1850 | 44.9% | -0.77 | 122.70 | 117.90 | 127.50 | — |
| — | 10.50 | 20.40 | 15.45 | +0.22 | 45.0% | 1855 | 45.0% | -0.79 | 127.25 | 121.90 | 132.60 | — |
| — | 12.10 | 20.00 | 16.05 | +0.21 | 45.1% | 1860 | 45.1% | -0.79 | 129.50 | 122.30 | 136.70 | — |
| — | 8.30 | 18.90 | 13.60 | +0.20 | 45.1% | 1865 | 45.1% | -0.80 | 135.15 | 130.20 | 140.10 | — |
| — | 7.20 | 18.50 | 12.85 | +0.19 | 45.2% | 1870 | 45.2% | -0.81 | 139.50 | 134.80 | 144.20 | — |
| — | 5.70 | 17.90 | 11.80 | +0.18 | 45.3% | 1875 | 45.3% | -0.82 | 143.70 | 138.80 | 148.60 | — |
| — | 9.20 | 16.00 | 12.60 | +0.17 | 45.3% | 1880 | 45.3% | -0.83 | 145.95 | 139.00 | 152.90 | — |
| — | 5.40 | 15.80 | 10.60 | +0.16 | 45.4% | 1885 | 45.4% | -0.84 | 151.00 | 144.60 | 157.40 | — |
| — | 4.80 | 15.40 | 10.10 | +0.16 | 45.5% | 1890 | 45.5% | -0.85 | 154.80 | 147.80 | 161.80 | — |
| — | 7.40 | 13.60 | 10.50 | +0.15 | 45.6% | 1895 | 45.6% | -0.86 | 160.95 | 155.60 | 166.30 | — |
| — | 6.90 | 11.80 | 9.35 | +0.14 | 45.7% | 1900 | 45.7% | -0.86 | 165.45 | 160.10 | 170.80 | — |
| — | 4.10 | 11.00 | 7.55 | +0.13 | 45.7% | 1905 | 45.7% | -0.87 | 169.95 | 164.60 | 175.30 | — |
| — | 6.00 | 8.60 | 7.30 | +0.12 | 45.8% | 1910 | 45.8% | -0.88 | 173.60 | 169.50 | 177.70 | — |
| — | 5.50 | 8.10 | 6.80 | +0.12 | 45.9% | 1915 | 45.9% | -0.89 | 175.55 | 170.00 | 181.10 | — |
| — | 4.30 | 12.00 | 8.15 | +0.11 | 46.0% | 1920 | 46.0% | -0.89 | 183.70 | 178.20 | 189.20 | — |
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.