Spot 1695.80
· 524 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 180.10 | 193.90 | 187.00 | +0.84 | 40.1% | 1530 | 40.1% | -0.16 | 17.10 | 13.20 | 21.00 | — |
| — | 178.40 | 189.80 | 184.10 | +0.84 | 40.0% | 1535 | 40.0% | -0.16 | 15.05 | 10.50 | 19.60 | — |
| — | 173.80 | 185.70 | 179.75 | +0.83 | 40.0% | 1540 | 40.0% | -0.17 | 18.15 | 13.60 | 22.70 | — |
| — | 169.00 | 181.60 | 175.30 | +0.82 | 39.9% | 1545 | 39.9% | -0.18 | 17.30 | 10.00 | 24.60 | — |
| — | 162.60 | 177.60 | 170.10 | +0.82 | 39.8% | 1550 | 39.8% | -0.18 | 16.35 | 11.20 | 21.50 | — |
| — | 159.00 | 173.60 | 166.30 | +0.81 | 39.7% | 1555 | 39.7% | -0.19 | 21.15 | 14.30 | 28.00 | — |
| — | 157.50 | 169.70 | 163.60 | +0.80 | 39.6% | 1560 | 39.6% | -0.20 | 21.80 | 18.40 | 25.20 | — |
| — | 154.10 | 165.80 | 159.95 | +0.79 | 39.6% | 1565 | 39.6% | -0.21 | 22.25 | 18.20 | 26.30 | — |
| — | 148.40 | 162.00 | 155.20 | +0.78 | 39.5% | 1570 | 39.5% | -0.22 | 22.25 | 15.00 | 29.50 | — |
| — | 146.30 | 158.20 | 152.25 | +0.78 | 39.4% | 1575 | 39.4% | -0.22 | 24.45 | 16.10 | 32.80 | — |
| — | 142.80 | 154.50 | 148.65 | +0.77 | 39.4% | 1580 | 39.4% | -0.23 | 25.95 | 19.90 | 32.00 | — |
| — | 138.70 | 150.80 | 144.75 | +0.76 | 39.3% | 1585 | 39.3% | -0.24 | 27.30 | 19.40 | 35.20 | — |
| — | 135.40 | 147.20 | 141.30 | +0.75 | 39.3% | 1590 | 39.3% | -0.25 | 29.35 | 22.50 | 36.20 | — |
| — | 128.00 | 145.40 | 136.70 | +0.74 | 39.2% | 1595 | 39.2% | -0.26 | 29.85 | 21.70 | 38.00 | — |
| — | 124.00 | 142.00 | 133.00 | +0.73 | 39.2% | 1600 | 39.2% | -0.27 | 30.85 | 22.30 | 39.40 | — |
| — | 122.00 | 138.00 | 130.00 | +0.72 | 39.1% | 1605 | 39.1% | -0.28 | 32.40 | 27.80 | 37.00 | — |
| — | 120.60 | 133.60 | 127.10 | +0.71 | 39.1% | 1610 | 39.1% | -0.29 | 35.55 | 29.20 | 41.90 | — |
| — | 115.10 | 129.60 | 122.35 | +0.70 | 39.1% | 1615 | 39.1% | -0.30 | 36.60 | 30.00 | 43.20 | — |
| — | 114.60 | 126.30 | 120.45 | +0.69 | 39.0% | 1620 | 39.0% | -0.31 | 38.00 | 32.20 | 43.80 | — |
| — | 111.30 | 122.90 | 117.10 | +0.68 | 39.0% | 1625 | 39.0% | -0.32 | 38.25 | 33.30 | 43.20 | — |
| — | 109.20 | 120.20 | 114.70 | +0.67 | 39.0% | 1630 | 39.0% | -0.33 | 41.10 | 36.60 | 45.60 | — |
| — | 103.60 | 115.20 | 109.40 | +0.66 | 38.9% | 1635 | 38.9% | -0.34 | 42.50 | 36.80 | 48.20 | — |
| — | 100.50 | 115.60 | 108.05 | +0.65 | 38.9% | 1640 | 38.9% | -0.35 | 45.45 | 41.20 | 49.70 | — |
| — | 99.70 | 112.00 | 105.85 | +0.64 | 38.9% | 1645 | 38.9% | -0.36 | 45.70 | 41.40 | 50.00 | — |
| — | 95.70 | 107.80 | 101.75 | +0.63 | 38.9% | 1650 | 38.9% | -0.37 | 48.15 | 42.90 | 53.40 | — |
| — | 93.10 | 104.80 | 98.95 | +0.62 | 38.9% | 1655 | 38.9% | -0.38 | 49.75 | 44.60 | 54.90 | — |
| — | 94.00 | 100.50 | 97.25 | +0.61 | 38.9% | 1660 | 38.9% | -0.39 | 51.95 | 46.70 | 57.20 | — |
| — | 87.90 | 100.90 | 94.40 | +0.60 | 38.8% | 1665 | 38.8% | -0.40 | 54.95 | 48.80 | 61.10 | — |
| — | 85.40 | 98.00 | 91.70 | +0.59 | 38.8% | 1670 | 38.8% | -0.41 | 57.20 | 51.00 | 63.40 | — |
| — | 80.10 | 95.50 | 87.80 | +0.58 | 38.8% | 1675 | 38.8% | -0.42 | 59.45 | 53.30 | 65.60 | — |
| — | 78.40 | 91.10 | 84.75 | +0.57 | 38.8% | 1680 | 38.8% | -0.44 | 60.60 | 56.00 | 65.20 | — |
| — | 75.80 | 88.50 | 82.15 | +0.56 | 38.8% | 1685 | 38.8% | -0.45 | 65.20 | 59.40 | 71.00 | — |
| — | 73.90 | 87.60 | 80.75 | +0.55 | 38.8% | 1690 | 38.8% | -0.46 | 66.45 | 60.30 | 72.60 | — |
| — | 68.10 | 85.20 | 76.65 | +0.54 | 38.8% | 1695 | 38.8% | -0.47 | 69.80 | 62.80 | 76.80 | — |
| — | 66.00 | 82.80 | 74.40 | +0.53 | 38.8% | 1700 | 38.8% | -0.48 | 71.55 | 65.30 | 77.80 | — |
| — | 66.10 | 78.20 | 72.15 | +0.51 | 38.9% | 1705 | 38.9% | -0.49 | 74.35 | 68.30 | 80.40 | — |
| — | 60.90 | 75.90 | 68.40 | +0.50 | 38.9% | 1710 | 38.9% | -0.50 | 77.45 | 70.90 | 84.00 | — |
| — | 61.10 | 73.60 | 67.35 | +0.49 | 38.9% | 1715 | 38.9% | -0.51 | 79.55 | 73.30 | 85.80 | — |
| — | 59.20 | 71.40 | 65.30 | +0.48 | 38.9% | 1720 | 38.9% | -0.52 | 81.60 | 76.00 | 87.20 | — |
| — | 58.00 | 71.50 | 64.75 | +0.47 | 38.9% | 1725 | 38.9% | -0.53 | 85.70 | 78.80 | 92.60 | — |
| — | 56.00 | 67.60 | 61.80 | +0.46 | 38.9% | 1730 | 38.9% | -0.54 | 87.25 | 81.70 | 92.80 | — |
| — | 52.70 | 65.80 | 59.25 | +0.45 | 39.0% | 1735 | 39.0% | -0.56 | 91.45 | 84.60 | 98.30 | — |
| — | 52.10 | 65.20 | 58.65 | +0.44 | 39.0% | 1740 | 39.0% | -0.57 | 93.25 | 87.60 | 98.90 | — |
| — | 49.90 | 62.70 | 56.30 | +0.43 | 39.0% | 1745 | 39.0% | -0.58 | 97.35 | 90.60 | 104.10 | — |
| — | 44.80 | 61.40 | 53.10 | +0.42 | 39.0% | 1750 | 39.0% | -0.59 | 100.20 | 93.70 | 106.70 | — |
| — | 46.40 | 58.90 | 52.65 | +0.41 | 39.1% | 1755 | 39.1% | -0.60 | 102.70 | 97.20 | 108.20 | — |
| — | 41.00 | 56.20 | 48.60 | +0.40 | 39.1% | 1760 | 39.1% | -0.61 | 106.50 | 99.80 | 113.20 | — |
| — | 42.90 | 55.60 | 49.25 | +0.39 | 39.1% | 1765 | 39.1% | -0.62 | 109.80 | 103.50 | 116.10 | — |
| — | 37.10 | 56.00 | 46.55 | +0.38 | 39.2% | 1770 | 39.2% | -0.63 | 114.60 | 107.80 | 121.40 | — |
| — | 38.80 | 54.00 | 46.40 | +0.37 | 39.2% | 1775 | 39.2% | -0.64 | 117.70 | 110.40 | 125.00 | — |
| — | 35.10 | 51.20 | 43.15 | +0.36 | 39.3% | 1780 | 39.3% | -0.65 | 120.30 | 112.00 | 128.60 | — |
| — | 34.00 | 48.10 | 41.05 | +0.35 | 39.3% | 1785 | 39.3% | -0.66 | 123.70 | 115.40 | 132.00 | — |
| — | 31.70 | 50.00 | 40.85 | +0.34 | 39.4% | 1790 | 39.4% | -0.67 | 126.35 | 118.80 | 133.90 | — |
| — | 30.30 | 46.70 | 38.50 | +0.33 | 39.4% | 1795 | 39.4% | -0.67 | 130.70 | 125.40 | 136.00 | — |
| — | 32.10 | 45.30 | 38.70 | +0.32 | 39.5% | 1800 | 39.5% | -0.68 | 133.65 | 127.90 | 139.40 | — |
| — | 28.90 | 43.90 | 36.40 | +0.31 | 39.5% | 1805 | 39.5% | -0.69 | 138.60 | 132.90 | 144.30 | — |
| — | 27.60 | 42.00 | 34.80 | +0.30 | 39.6% | 1810 | 39.6% | -0.70 | 142.65 | 135.30 | 150.00 | — |
| — | 26.90 | 39.70 | 33.30 | +0.30 | 39.6% | 1815 | 39.6% | -0.71 | 145.75 | 140.50 | 151.00 | — |
| — | 26.30 | 38.40 | 32.35 | +0.29 | 39.7% | 1820 | 39.7% | -0.72 | 148.80 | 142.90 | 154.70 | — |
| — | 26.50 | 37.60 | 32.05 | +0.28 | 39.7% | 1825 | 39.7% | -0.73 | 153.00 | 146.80 | 159.20 | — |
| — | 23.30 | 34.60 | 28.95 | +0.27 | 39.8% | 1830 | 39.8% | -0.74 | 156.40 | 150.80 | 162.00 | — |
| — | 22.10 | 34.70 | 28.40 | +0.26 | 39.9% | 1835 | 39.9% | -0.74 | 161.00 | 154.80 | 167.20 | — |
| — | 18.40 | 38.00 | 28.20 | +0.26 | 39.9% | 1840 | 39.9% | -0.75 | 165.40 | 156.00 | 174.80 | — |
| — | 17.90 | 35.60 | 26.75 | +0.25 | 40.0% | 1845 | 40.0% | -0.76 | 169.45 | 160.00 | 178.90 | — |
| — | 16.20 | 34.00 | 25.10 | +0.24 | 40.1% | 1850 | 40.1% | -0.77 | 173.40 | 164.80 | 182.00 | — |
| — | 15.90 | 32.80 | 24.35 | +0.23 | 40.1% | 1855 | 40.1% | -0.77 | 177.30 | 168.50 | 186.10 | — |
| — | 15.70 | 32.20 | 23.95 | +0.23 | 40.2% | 1860 | 40.2% | -0.78 | 181.25 | 172.30 | 190.20 | — |
| — | 13.90 | 32.00 | 22.95 | +0.22 | 40.3% | 1865 | 40.3% | -0.79 | 185.65 | 177.00 | 194.30 | — |
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.