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 | |
| — | 161.40 | 176.30 | 168.85 | +0.96 | 42.2% | 1530 | 42.2% | -0.04 | 1.27 | 0.50 | 2.05 | — |
| — | 156.90 | 171.50 | 164.20 | +0.96 | 41.9% | 1535 | 41.9% | -0.04 | 1.20 | 0.35 | 2.05 | — |
| — | 151.70 | 166.60 | 159.15 | +0.96 | 41.5% | 1540 | 41.5% | -0.04 | 1.55 | 1.05 | 2.05 | — |
| — | 146.90 | 161.80 | 154.35 | +0.95 | 41.2% | 1545 | 41.2% | -0.05 | 1.55 | 0.35 | 2.75 | — |
| — | 142.00 | 157.30 | 149.65 | +0.95 | 40.9% | 1550 | 40.9% | -0.05 | 1.62 | 0.45 | 2.80 | — |
| — | 137.30 | 152.20 | 144.75 | +0.94 | 40.6% | 1555 | 40.6% | -0.06 | 2.17 | 0.65 | 3.70 | — |
| — | 132.50 | 147.50 | 140.00 | +0.94 | 40.3% | 1560 | 40.3% | -0.06 | 2.40 | 0.90 | 3.90 | — |
| — | 128.00 | 142.70 | 135.35 | +0.93 | 40.0% | 1565 | 40.0% | -0.07 | 2.90 | 1.40 | 4.40 | — |
| — | 126.20 | 136.90 | 131.55 | +0.93 | 39.7% | 1570 | 39.7% | -0.07 | 2.75 | 2.10 | 3.40 | — |
| — | 119.70 | 132.30 | 126.00 | +0.92 | 39.5% | 1575 | 39.5% | -0.08 | 3.15 | 2.30 | 4.00 | — |
| — | 117.00 | 127.70 | 122.35 | +0.91 | 39.2% | 1580 | 39.2% | -0.09 | 3.40 | 2.40 | 4.40 | — |
| — | 112.80 | 123.10 | 117.95 | +0.90 | 39.0% | 1585 | 39.0% | -0.10 | 3.95 | 3.20 | 4.70 | — |
| — | 108.10 | 119.60 | 113.85 | +0.89 | 38.8% | 1590 | 38.8% | -0.11 | 4.45 | 3.90 | 5.00 | — |
| — | 102.40 | 115.40 | 108.90 | +0.88 | 38.6% | 1595 | 38.6% | -0.12 | 4.95 | 3.60 | 6.30 | — |
| — | 99.00 | 111.00 | 105.00 | +0.87 | 38.5% | 1600 | 38.5% | -0.13 | 5.60 | 4.30 | 6.90 | — |
| — | 91.80 | 105.30 | 98.55 | +0.86 | 38.3% | 1605 | 38.3% | -0.14 | 6.60 | 4.70 | 8.50 | — |
| — | 89.50 | 101.00 | 95.25 | +0.85 | 38.2% | 1610 | 38.2% | -0.15 | 6.85 | 5.40 | 8.30 | — |
| — | 86.10 | 98.10 | 92.10 | +0.84 | 38.1% | 1615 | 38.1% | -0.16 | 8.25 | 6.30 | 10.20 | — |
| — | 82.00 | 94.00 | 88.00 | +0.82 | 38.0% | 1620 | 38.0% | -0.18 | 8.35 | 7.10 | 9.60 | — |
| — | 78.20 | 88.60 | 83.40 | +0.81 | 37.9% | 1625 | 37.9% | -0.20 | 9.25 | 8.00 | 10.50 | — |
| — | 74.20 | 86.30 | 80.25 | +0.79 | 37.8% | 1630 | 37.8% | -0.21 | 10.50 | 9.00 | 12.00 | — |
| — | 70.30 | 82.20 | 76.25 | +0.77 | 37.7% | 1635 | 37.7% | -0.23 | 12.30 | 10.70 | 13.90 | — |
| — | 67.20 | 77.60 | 72.40 | +0.75 | 37.7% | 1640 | 37.7% | -0.25 | 13.30 | 11.30 | 15.30 | — |
| — | 62.80 | 73.10 | 67.95 | +0.74 | 37.7% | 1645 | 37.7% | -0.26 | 14.60 | 12.60 | 16.60 | — |
| — | 58.80 | 69.40 | 64.10 | +0.72 | 37.6% | 1650 | 37.6% | -0.28 | 15.95 | 14.00 | 17.90 | — |
| — | 55.50 | 65.20 | 60.35 | +0.70 | 37.6% | 1655 | 37.6% | -0.30 | 17.50 | 15.50 | 19.50 | — |
| — | 52.70 | 61.20 | 56.95 | +0.68 | 37.6% | 1660 | 37.6% | -0.32 | 18.80 | 17.10 | 20.50 | — |
| — | 50.10 | 57.20 | 53.65 | +0.66 | 37.6% | 1665 | 37.6% | -0.34 | 20.85 | 18.90 | 22.80 | — |
| — | 47.60 | 53.40 | 50.50 | +0.63 | 37.6% | 1670 | 37.6% | -0.37 | 22.65 | 20.70 | 24.60 | — |
| — | 44.50 | 49.60 | 47.05 | +0.61 | 37.7% | 1675 | 37.7% | -0.39 | 24.60 | 22.70 | 26.50 | — |
| — | 42.00 | 46.10 | 44.05 | +0.59 | 37.7% | 1680 | 37.7% | -0.41 | 26.65 | 24.90 | 28.40 | — |
| — | 39.10 | 43.70 | 41.40 | +0.57 | 37.7% | 1685 | 37.7% | -0.43 | 28.75 | 27.00 | 30.50 | — |
| — | 37.00 | 40.90 | 38.95 | +0.55 | 37.8% | 1690 | 37.8% | -0.46 | 31.20 | 29.30 | 33.10 | — |
| — | 33.90 | 38.50 | 36.20 | +0.52 | 37.8% | 1695 | 37.8% | -0.48 | 33.65 | 31.80 | 35.50 | — |
| — | 32.50 | 35.60 | 34.05 | +0.50 | 37.9% | 1700 | 37.9% | -0.50 | 36.40 | 34.40 | 38.40 | — |
| — | 29.80 | 33.70 | 31.75 | +0.48 | 37.9% | 1705 | 37.9% | -0.52 | 39.00 | 37.00 | 41.00 | — |
| — | 27.70 | 31.50 | 29.60 | +0.46 | 38.0% | 1710 | 38.0% | -0.55 | 41.85 | 39.90 | 43.80 | — |
| — | 24.90 | 29.40 | 27.15 | +0.43 | 38.1% | 1715 | 38.1% | -0.57 | 44.75 | 42.80 | 46.70 | — |
| — | 23.50 | 27.40 | 25.45 | +0.41 | 38.2% | 1720 | 38.2% | -0.59 | 47.75 | 45.80 | 49.70 | — |
| — | 21.90 | 24.50 | 23.20 | +0.39 | 38.3% | 1725 | 38.3% | -0.61 | 50.60 | 48.30 | 52.90 | — |
| — | 21.30 | 24.70 | 23.00 | +0.38 | 38.3% | 1727.5 | 38.3% | -0.62 | 52.40 | 49.50 | 55.30 | — |
| — | 20.80 | 23.80 | 22.30 | +0.37 | 38.3% | 1730 | 38.3% | -0.63 | 53.80 | 50.80 | 56.80 | — |
| — | 19.60 | 22.80 | 21.20 | +0.36 | 38.4% | 1732.5 | 38.4% | -0.64 | 55.20 | 52.20 | 58.20 | — |
| — | 18.80 | 21.40 | 20.10 | +0.35 | 38.4% | 1735 | 38.4% | -0.65 | 57.45 | 54.30 | 60.60 | — |
| — | 17.30 | 21.40 | 19.35 | +0.34 | 38.5% | 1737.5 | 38.5% | -0.66 | 58.75 | 55.00 | 62.50 | — |
| — | 16.80 | 20.70 | 18.75 | +0.33 | 38.5% | 1740 | 38.5% | -0.67 | 60.65 | 56.40 | 64.90 | — |
| — | 15.90 | 19.90 | 17.90 | +0.32 | 38.6% | 1742.5 | 38.6% | -0.68 | 62.35 | 57.90 | 66.80 | — |
| — | 15.80 | 19.20 | 17.50 | +0.31 | 38.6% | 1745 | 38.6% | -0.69 | 64.10 | 59.40 | 68.80 | — |
| — | 14.90 | 18.50 | 16.70 | +0.31 | 38.7% | 1747.5 | 38.7% | -0.70 | 66.10 | 60.90 | 71.30 | — |
| — | 14.80 | 17.40 | 16.10 | +0.30 | 38.7% | 1750 | 38.7% | -0.71 | 67.20 | 62.50 | 71.90 | — |
| — | 13.10 | 17.20 | 15.15 | +0.29 | 38.8% | 1752.5 | 38.8% | -0.72 | 69.90 | 64.50 | 75.30 | — |
| — | 13.40 | 16.60 | 15.00 | +0.28 | 38.8% | 1755 | 38.8% | -0.72 | 71.65 | 65.80 | 77.50 | — |
| — | 11.40 | 15.40 | 13.40 | +0.26 | 38.9% | 1760 | 38.9% | -0.74 | 75.25 | 70.80 | 79.70 | — |
| — | 10.20 | 14.30 | 12.25 | +0.24 | 39.0% | 1765 | 39.0% | -0.76 | 80.05 | 73.60 | 86.50 | — |
| — | 9.20 | 13.30 | 11.25 | +0.23 | 39.1% | 1770 | — | — | 84.25 | 77.60 | 90.90 | — |
| — | 9.20 | 12.40 | 10.80 | +0.21 | 39.2% | 1775 | 39.2% | -0.79 | 86.70 | 81.70 | 91.70 | — |
| — | 8.70 | 10.80 | 9.75 | +0.20 | 39.4% | 1780 | 39.4% | -0.80 | 92.65 | 85.30 | 100.00 | — |
| — | 7.50 | 10.60 | 9.05 | +0.19 | 39.5% | 1785 | 39.5% | -0.82 | 96.50 | 90.10 | 102.90 | — |
| — | 5.90 | 10.00 | 7.95 | +0.17 | 39.6% | 1790 | 39.6% | -0.83 | 101.70 | 94.40 | 109.00 | — |
| — | 6.00 | 9.30 | 7.65 | +0.16 | 39.7% | 1795 | 39.7% | -0.84 | 106.10 | 98.70 | 113.50 | — |
| — | 5.00 | 8.60 | 6.80 | +0.15 | 39.8% | 1800 | 39.8% | -0.85 | 107.85 | 101.10 | 114.60 | — |
| — | 4.40 | 8.10 | 6.25 | +0.14 | 39.9% | 1805 | 39.9% | -0.86 | 114.05 | 107.60 | 120.50 | — |
| — | 5.30 | 7.80 | 6.55 | +0.13 | 40.0% | 1807.5 | 40.0% | -0.87 | 116.15 | 108.30 | 124.00 | — |
| — | 4.20 | 7.50 | 5.85 | +0.13 | 40.1% | 1810 | 40.1% | -0.87 | 117.50 | 112.30 | 122.70 | — |
| — | 3.90 | 7.30 | 5.60 | +0.12 | 40.1% | 1812.5 | 40.1% | -0.88 | 120.90 | 113.00 | 128.80 | — |
| — | 3.20 | 7.00 | 5.10 | +0.12 | 40.2% | 1815 | 40.2% | -0.89 | 121.80 | 115.10 | 128.50 | — |
| — | 4.20 | 6.80 | 5.50 | +0.12 | 40.2% | 1817.5 | 40.2% | -0.89 | 124.25 | 118.90 | 129.60 | — |
| — | 2.75 | 6.60 | 4.67 | +0.11 | 40.3% | 1820 | 40.3% | -0.89 | 128.25 | 121.20 | 135.30 | — |
| — | 3.10 | 6.40 | 4.75 | +0.11 | 40.4% | 1822.5 | 40.4% | -0.90 | 128.90 | 122.00 | 135.80 | — |
| — | 3.20 | 6.10 | 4.65 | +0.10 | 40.4% | 1825 | 40.4% | -0.90 | 131.95 | 125.80 | 138.10 | — |
| — | 3.40 | 5.90 | 4.65 | +0.10 | 40.5% | 1827.5 | 40.5% | -0.91 | 134.20 | 129.90 | 138.50 | — |
| — | 3.20 | 4.50 | 3.85 | +0.10 | 40.6% | 1830 | 40.6% | -0.91 | 135.75 | 130.30 | 141.20 | — |
| — | 2.25 | 5.60 | 3.92 | +0.09 | 40.6% | 1832.5 | 40.6% | -0.92 | 138.15 | 132.70 | 143.60 | — |
| — | 2.05 | 5.40 | 3.73 | +0.09 | 40.7% | 1835 | 40.7% | -0.92 | 140.45 | 135.00 | 145.90 | — |
| — | 2.00 | 5.00 | 3.50 | +0.08 | 40.8% | 1840 | — | — | 146.25 | 138.60 | 153.90 | — |
| — | 1.35 | 4.80 | 3.08 | +0.08 | 41.0% | 1845 | 41.0% | -0.93 | 151.45 | 144.40 | 158.50 | — |
| — | 1.10 | 4.50 | 2.80 | +0.07 | 41.1% | 1850 | — | — | 155.55 | 148.10 | 163.00 | — |
| — | 1.70 | 4.20 | 2.95 | +0.06 | 41.2% | 1855 | — | — | 160.45 | 152.90 | 168.00 | — |
| — | 0.60 | 2.50 | 1.55 | +0.06 | 41.4% | 1860 | 41.4% | -0.95 | 165.35 | 157.70 | 173.00 | — |
| — | 0.80 | 3.80 | 2.30 | +0.05 | 41.5% | 1865 | 41.5% | -0.95 | 170.15 | 162.50 | 177.80 | — |
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.