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 | |
| — | 167.30 | 180.00 | 173.65 | +0.92 | 40.0% | 1530 | 40.0% | -0.09 | 5.15 | 2.40 | 7.90 | — |
| — | 161.20 | 178.00 | 169.60 | +0.91 | 39.9% | 1535 | — | — | — | — | 10.90 | — |
| — | 160.00 | 170.80 | 165.40 | +0.90 | 39.7% | 1540 | 39.7% | -0.10 | 7.38 | 1.65 | 13.10 | — |
| — | 155.40 | 166.30 | 160.85 | +0.90 | 39.6% | 1545 | 39.6% | -0.10 | 6.00 | 4.50 | 7.50 | — |
| — | 150.90 | 161.70 | 156.30 | +0.89 | 39.4% | 1550 | 39.4% | -0.11 | 6.60 | 5.30 | 7.90 | — |
| — | 144.10 | 157.30 | 150.70 | — | — | 1555 | 39.3% | -0.12 | 6.85 | 5.10 | 8.60 | — |
| — | 138.40 | 152.60 | 145.50 | +0.87 | 39.2% | 1560 | 39.2% | -0.13 | 9.78 | 2.15 | 17.40 | — |
| — | 134.00 | 150.00 | 142.00 | +0.87 | 39.0% | 1565 | — | — | 9.85 | 4.90 | 14.80 | — |
| — | 131.40 | 144.20 | 137.80 | +0.86 | 38.9% | 1570 | 38.9% | -0.14 | 7.40 | 3.60 | 11.20 | — |
| — | 126.20 | 139.90 | 133.05 | +0.85 | 38.8% | 1575 | 38.8% | -0.15 | 9.55 | 7.60 | 11.50 | — |
| — | 124.50 | 135.70 | 130.10 | +0.84 | 38.7% | 1580 | 38.7% | -0.16 | 9.85 | 5.90 | 13.80 | — |
| — | 117.10 | 131.50 | 124.30 | +0.83 | 38.6% | 1585 | 38.6% | -0.17 | 10.50 | 8.10 | 12.90 | — |
| — | 116.60 | 127.40 | 122.00 | +0.82 | 38.5% | 1590 | 38.5% | -0.18 | 11.85 | 10.40 | 13.30 | — |
| — | 109.30 | 123.30 | 116.30 | +0.81 | 38.4% | 1595 | — | — | 13.85 | 9.20 | 18.50 | — |
| — | 109.10 | 119.30 | 114.20 | — | — | 1600 | — | — | 13.10 | 10.20 | 16.00 | — |
| — | 104.90 | 115.40 | 110.15 | — | — | 1605 | — | — | 14.10 | 11.20 | 17.00 | — |
| — | 98.10 | 111.50 | 104.80 | — | — | 1610 | — | — | 16.30 | 12.80 | 19.80 | — |
| — | 94.00 | 107.70 | 100.85 | — | — | 1615 | — | — | 16.85 | 10.10 | 23.60 | — |
| — | 92.30 | 104.00 | 98.15 | — | — | 1620 | — | — | 17.15 | 10.10 | 24.20 | — |
| — | 88.00 | 100.30 | 94.15 | +0.74 | 37.9% | 1625 | 37.9% | -0.26 | 18.75 | 15.00 | 22.50 | — |
| — | 86.10 | 96.70 | 91.40 | +0.72 | 37.9% | 1630 | 37.9% | -0.28 | 19.80 | 15.60 | 24.00 | — |
| — | 83.20 | 93.20 | 88.20 | +0.71 | 37.8% | 1635 | 37.8% | -0.29 | 22.85 | 18.70 | 27.00 | — |
| — | 79.80 | 89.70 | 84.75 | +0.70 | 37.8% | 1640 | 37.8% | -0.30 | 23.50 | 20.30 | 26.70 | — |
| — | 75.40 | 86.30 | 80.85 | +0.68 | 37.7% | 1645 | 37.7% | -0.32 | 27.00 | 22.60 | 31.40 | — |
| — | 71.40 | 83.00 | 77.20 | +0.67 | 37.7% | 1650 | 37.7% | -0.33 | 26.95 | 21.90 | 32.00 | — |
| — | 67.40 | 79.80 | 73.60 | +0.65 | 37.7% | 1655 | 37.7% | -0.35 | 28.05 | 21.20 | 34.90 | — |
| — | 66.00 | 76.60 | 71.30 | +0.64 | 37.6% | 1660 | 37.6% | -0.37 | 28.40 | 22.70 | 34.10 | — |
| — | 63.00 | 74.10 | 68.55 | +0.62 | 37.6% | 1665 | 37.6% | -0.38 | 31.85 | 27.60 | 36.10 | — |
| — | 60.30 | 70.60 | 65.45 | +0.61 | 37.6% | 1670 | 37.6% | -0.39 | 34.50 | 31.70 | 37.30 | — |
| — | 56.80 | 68.50 | 62.65 | +0.59 | 37.6% | 1675 | 37.6% | -0.41 | 35.60 | 30.10 | 41.10 | — |
| — | 53.20 | 67.70 | 60.45 | +0.58 | 37.6% | 1680 | 37.6% | -0.42 | 37.20 | 31.30 | 43.10 | — |
| — | 51.20 | 62.50 | 56.85 | +0.56 | 37.6% | 1685 | 37.6% | -0.44 | 41.15 | 36.10 | 46.20 | — |
| — | 46.80 | 61.80 | 54.30 | +0.55 | 37.6% | 1690 | 37.6% | -0.46 | 43.45 | 38.10 | 48.80 | — |
| — | 49.20 | 57.40 | 53.30 | +0.53 | 37.6% | 1695 | 37.6% | -0.47 | 46.50 | 38.10 | 54.90 | — |
| — | 43.30 | 55.40 | 49.35 | +0.51 | 37.6% | 1700 | 37.6% | -0.49 | 48.60 | 43.60 | 53.60 | — |
| — | 43.40 | 52.30 | 47.85 | +0.50 | 37.6% | 1705 | 37.6% | -0.50 | 51.90 | 43.30 | 60.50 | — |
| — | 38.40 | 50.30 | 44.35 | — | — | 1710 | 37.6% | -0.52 | 54.75 | 48.80 | 60.70 | — |
| — | 36.80 | 48.00 | 42.40 | +0.47 | 37.6% | 1715 | 37.6% | -0.54 | 56.50 | 51.40 | 61.60 | — |
| — | 36.50 | 45.90 | 41.20 | +0.45 | 37.7% | 1720 | 37.7% | -0.55 | 60.10 | 52.30 | 67.90 | — |
| — | 34.00 | 43.80 | 38.90 | +0.43 | 37.7% | 1725 | 37.7% | -0.57 | 61.75 | 56.90 | 66.60 | — |
| — | 31.60 | 42.50 | 37.05 | +0.43 | 37.7% | 1727.5 | 37.7% | -0.58 | 64.30 | 58.40 | 70.20 | — |
| — | 30.60 | 41.50 | 36.05 | +0.42 | 37.8% | 1730 | 37.8% | -0.58 | 65.80 | 59.90 | 71.70 | — |
| — | 32.00 | 40.80 | 36.40 | +0.41 | 37.8% | 1732.5 | 37.8% | -0.59 | 67.35 | 61.50 | 73.20 | — |
| — | 28.60 | 39.80 | 34.20 | +0.40 | 37.8% | 1735 | 37.8% | -0.60 | 68.50 | 63.70 | 73.30 | — |
| — | 29.10 | 38.70 | 33.90 | +0.40 | 37.8% | 1737.5 | 37.8% | -0.61 | 70.50 | 64.90 | 76.10 | — |
| — | 26.70 | 37.60 | 32.15 | +0.39 | 37.8% | 1740 | 37.8% | -0.61 | 70.85 | 64.70 | 77.00 | — |
| — | 26.30 | 37.40 | 31.85 | +0.38 | 37.9% | 1742.5 | 37.9% | -0.62 | 72.70 | 67.60 | 77.80 | — |
| — | 26.90 | 36.10 | 31.50 | +0.37 | 37.9% | 1745 | 37.9% | -0.63 | 75.60 | 70.30 | 80.90 | — |
| — | 24.20 | 35.40 | 29.80 | +0.37 | 37.9% | 1747.5 | 37.9% | -0.64 | 77.05 | 71.50 | 82.60 | — |
| — | 23.90 | 31.30 | 27.60 | +0.36 | 38.0% | 1750 | 38.0% | -0.64 | 79.20 | 74.10 | 84.30 | — |
| — | 22.60 | 33.60 | 28.10 | +0.35 | 38.0% | 1752.5 | 38.0% | -0.65 | 80.90 | 75.80 | 86.00 | — |
| — | 22.30 | 33.00 | 27.65 | +0.35 | 38.0% | 1755 | 38.0% | -0.66 | 83.20 | 77.50 | 88.90 | — |
| — | 22.00 | 32.90 | 27.45 | +0.33 | 38.1% | 1760 | 38.1% | -0.67 | 86.15 | 81.10 | 91.20 | — |
| — | 19.40 | 31.30 | 25.35 | +0.32 | 38.2% | 1765 | 38.2% | -0.69 | 89.60 | 84.20 | 95.00 | — |
| — | 17.50 | 28.80 | 23.15 | +0.31 | 38.2% | 1770 | 38.2% | -0.70 | 93.10 | 87.80 | 98.40 | — |
| — | 16.00 | 28.50 | 22.25 | +0.29 | 38.3% | 1775 | 38.3% | -0.71 | 96.55 | 91.00 | 102.10 | — |
| — | 15.90 | 27.10 | 21.50 | +0.28 | 38.4% | 1780 | 38.4% | -0.72 | 100.60 | 95.30 | 105.90 | — |
| — | 16.50 | 25.00 | 20.75 | +0.27 | 38.5% | 1785 | 38.5% | -0.74 | 103.45 | 96.70 | 110.20 | — |
| — | 15.30 | 24.50 | 19.90 | +0.26 | 38.6% | 1790 | 38.6% | -0.75 | 108.20 | 103.00 | 113.40 | — |
| — | 14.20 | 22.90 | 18.55 | +0.25 | 38.7% | 1795 | 38.7% | -0.76 | 113.95 | 107.00 | 120.90 | — |
| — | 11.50 | 19.20 | 15.35 | +0.23 | 38.8% | 1800 | 38.8% | -0.77 | 116.30 | 111.00 | 121.60 | — |
| — | 13.20 | 19.60 | 16.40 | +0.22 | 38.9% | 1805 | 38.9% | -0.78 | 120.55 | 115.10 | 126.00 | — |
| — | 9.10 | 22.80 | 15.95 | +0.21 | 39.0% | 1810 | 39.0% | -0.79 | 124.55 | 119.20 | 129.90 | — |
| — | 7.70 | 19.30 | 13.50 | +0.20 | 39.1% | 1815 | 39.1% | -0.80 | 128.55 | 123.30 | 133.80 | — |
| — | 9.90 | 15.00 | 12.45 | +0.19 | 39.3% | 1820 | 39.3% | -0.81 | 134.20 | 127.60 | 140.80 | — |
| — | 9.00 | 17.70 | 13.35 | +0.19 | 39.4% | 1825 | 39.4% | -0.82 | 137.35 | 131.80 | 142.90 | — |
| — | 9.10 | 15.40 | 12.25 | +0.18 | 39.5% | 1830 | 39.5% | -0.83 | 141.00 | 136.10 | 145.90 | — |
| — | 7.40 | 13.80 | 10.60 | +0.17 | 39.6% | 1835 | 39.6% | -0.84 | 147.15 | 139.10 | 155.20 | — |
| — | 7.20 | 12.00 | 9.60 | +0.16 | 39.8% | 1840 | 39.8% | -0.85 | 150.45 | 144.90 | 156.00 | — |
| — | 5.50 | 15.50 | 10.50 | +0.15 | 39.9% | 1845 | 39.9% | -0.85 | 155.50 | 148.70 | 162.30 | — |
| — | 4.70 | 15.20 | 9.95 | +0.15 | 40.1% | 1850 | 40.1% | -0.86 | 159.15 | 153.80 | 164.50 | — |
| — | 4.50 | 14.90 | 9.70 | +0.14 | 40.2% | 1855 | 40.2% | -0.87 | 163.45 | 156.90 | 170.00 | — |
| — | 4.20 | 9.40 | 6.80 | +0.13 | 40.4% | 1860 | 40.4% | -0.87 | 168.15 | 162.80 | 173.50 | — |
| — | 5.40 | 14.40 | 9.90 | +0.13 | 40.5% | 1865 | 40.5% | -0.88 | 172.75 | 167.40 | 178.10 | — |
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.