Spot 1696.57
· 524 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 188.80 | 201.50 | 195.15 | +0.83 | 40.9% | 1525 | 40.9% | -0.17 | 18.70 | 11.60 | 25.80 | — |
| — | 183.10 | 197.40 | 190.25 | +0.83 | 40.8% | 1530 | 40.8% | -0.17 | 17.30 | 13.00 | 21.60 | — |
| — | 178.50 | 195.00 | 186.75 | +0.82 | 40.7% | 1535 | 40.7% | -0.18 | 20.05 | 11.50 | 28.60 | — |
| — | 176.70 | 189.40 | 183.05 | +0.82 | 40.6% | 1540 | 40.6% | -0.19 | 20.35 | 14.80 | 25.90 | — |
| — | 172.70 | 185.40 | 179.05 | +0.81 | 40.5% | 1545 | 40.5% | -0.19 | 22.65 | 14.90 | 30.40 | — |
| — | 167.10 | 183.00 | 175.05 | +0.80 | 40.4% | 1550 | 40.4% | -0.20 | 21.00 | 17.90 | 24.10 | — |
| — | 164.90 | 177.70 | 171.30 | +0.79 | 40.3% | 1555 | 40.3% | -0.21 | 24.50 | 16.20 | 32.80 | — |
| — | 161.10 | 173.90 | 167.50 | +0.79 | 40.3% | 1560 | 40.3% | -0.21 | 24.40 | 16.80 | 32.00 | — |
| — | 155.60 | 170.10 | 162.85 | +0.78 | 40.2% | 1565 | 40.2% | -0.22 | 26.55 | 18.00 | 35.10 | — |
| — | 151.10 | 169.00 | 160.05 | +0.77 | 40.1% | 1570 | 40.1% | -0.23 | 28.05 | 19.60 | 36.50 | — |
| — | 147.50 | 165.30 | 156.40 | +0.76 | 40.0% | 1575 | 40.0% | -0.24 | 29.05 | 20.50 | 37.60 | — |
| — | 143.80 | 161.60 | 152.70 | +0.76 | 40.0% | 1580 | 40.0% | -0.25 | 29.90 | 21.80 | 38.00 | — |
| — | 141.60 | 154.70 | 148.15 | +0.75 | 39.9% | 1585 | 39.9% | -0.25 | 31.60 | 23.20 | 40.00 | — |
| — | 136.40 | 153.70 | 145.05 | +0.74 | 39.8% | 1590 | 39.8% | -0.26 | 33.30 | 24.90 | 41.70 | — |
| — | 132.90 | 150.00 | 141.45 | +0.73 | 39.8% | 1595 | 39.8% | -0.27 | 34.70 | 26.30 | 43.10 | — |
| — | 129.40 | 146.50 | 137.95 | +0.72 | 39.7% | 1600 | 39.7% | -0.28 | 36.30 | 28.00 | 44.60 | — |
| — | 126.00 | 142.60 | 134.30 | +0.71 | 39.7% | 1605 | 39.7% | -0.29 | 37.75 | 29.30 | 46.20 | — |
| — | 123.50 | 139.80 | 131.65 | +0.70 | 39.6% | 1610 | 39.6% | -0.30 | 39.20 | 30.60 | 47.80 | — |
| — | 119.30 | 136.00 | 127.65 | +0.70 | 39.6% | 1615 | 39.6% | -0.31 | 41.00 | 32.50 | 49.50 | — |
| — | 116.00 | 132.60 | 124.30 | +0.69 | 39.5% | 1620 | 39.5% | -0.32 | 43.15 | 35.10 | 51.20 | — |
| — | 115.20 | 129.90 | 122.55 | +0.68 | 39.5% | 1625 | 39.5% | -0.33 | 44.50 | 36.00 | 53.00 | — |
| — | 110.00 | 124.00 | 117.00 | +0.67 | 39.5% | 1630 | 39.5% | -0.33 | 46.80 | 37.70 | 55.90 | — |
| — | 108.90 | 123.60 | 116.25 | +0.66 | 39.4% | 1635 | 39.4% | -0.34 | 48.20 | 39.80 | 56.60 | — |
| — | 103.40 | 120.50 | 111.95 | +0.65 | 39.4% | 1640 | 39.4% | -0.35 | 50.05 | 42.00 | 58.10 | — |
| — | 102.80 | 117.50 | 110.15 | +0.64 | 39.4% | 1645 | 39.4% | -0.36 | 51.95 | 43.40 | 60.50 | — |
| — | 98.00 | 114.60 | 106.30 | +0.63 | 39.3% | 1650 | 39.3% | -0.37 | 53.95 | 45.40 | 62.50 | — |
| — | 94.50 | 111.60 | 103.05 | +0.62 | 39.3% | 1655 | 39.3% | -0.38 | 56.45 | 48.30 | 64.60 | — |
| — | 93.20 | 108.80 | 101.00 | +0.61 | 39.3% | 1660 | 39.3% | -0.39 | 58.35 | 50.00 | 66.70 | — |
| — | 88.80 | 105.90 | 97.35 | +0.60 | 39.3% | 1665 | 39.3% | -0.40 | 59.50 | 52.00 | 67.00 | — |
| — | 86.00 | 103.20 | 94.60 | +0.59 | 39.3% | 1670 | 39.3% | -0.41 | 63.00 | 54.10 | 71.90 | — |
| — | 85.50 | 100.50 | 93.00 | +0.58 | 39.3% | 1675 | 39.3% | -0.42 | 63.70 | 56.40 | 71.00 | — |
| — | 82.80 | 97.80 | 90.30 | +0.57 | 39.2% | 1680 | 39.2% | -0.43 | 66.30 | 58.80 | 73.80 | — |
| — | 81.30 | 93.80 | 87.55 | +0.56 | 39.2% | 1685 | 39.2% | -0.44 | 69.10 | 62.00 | 76.20 | — |
| — | 75.90 | 92.70 | 84.30 | +0.55 | 39.2% | 1690 | 39.2% | -0.45 | 71.25 | 63.90 | 78.60 | — |
| — | 75.20 | 82.40 | 78.80 | +0.54 | 39.2% | 1695 | 39.2% | -0.46 | 74.65 | 66.10 | 83.20 | — |
| — | 70.60 | 87.80 | 79.20 | +0.53 | 39.2% | 1700 | 39.2% | -0.47 | 77.35 | 68.90 | 85.80 | — |
| — | 70.50 | 85.40 | 77.95 | +0.52 | 39.2% | 1705 | — | — | 79.10 | 72.00 | 86.20 | — |
| — | 66.00 | 83.10 | 74.55 | — | — | 1710 | — | — | 81.60 | 74.00 | 89.20 | — |
| — | 65.90 | 80.80 | 73.35 | — | — | 1715 | — | — | 84.15 | 76.70 | 91.60 | — |
| — | 61.80 | 78.60 | 70.20 | — | — | 1720 | — | — | 86.90 | 79.50 | 94.30 | — |
| — | 59.50 | 76.50 | 68.00 | — | — | 1725 | — | — | 89.80 | 82.40 | 97.20 | — |
| — | 57.80 | 69.00 | 63.40 | — | — | 1730 | — | — | 94.40 | 86.40 | 102.40 | — |
| — | 55.80 | 72.30 | 64.05 | — | — | 1735 | — | — | 96.75 | 88.20 | 105.30 | — |
| — | 55.40 | 70.10 | 62.75 | — | — | 1740 | — | — | 98.85 | 91.70 | 106.00 | — |
| — | 53.60 | 69.00 | 61.30 | — | — | 1745 | 39.4% | -0.57 | 101.65 | 94.30 | 109.00 | — |
| — | 52.40 | 66.40 | 59.40 | +0.43 | 39.4% | 1750 | 39.4% | -0.57 | 105.95 | 97.40 | 114.50 | — |
| — | 49.70 | 64.60 | 57.15 | +0.42 | 39.4% | 1755 | 39.4% | -0.58 | 109.25 | 102.70 | 115.80 | — |
| — | 47.90 | 62.80 | 55.35 | +0.41 | 39.5% | 1760 | 39.5% | -0.59 | 113.40 | 106.70 | 120.10 | — |
| — | 44.20 | 61.10 | 52.65 | +0.40 | 39.5% | 1765 | 39.5% | -0.60 | 114.10 | 107.00 | 121.20 | — |
| — | 42.60 | 59.40 | 51.00 | +0.39 | 39.5% | 1770 | 39.5% | -0.61 | 119.00 | 113.50 | 124.50 | — |
| — | 40.60 | 57.70 | 49.15 | +0.38 | 39.6% | 1775 | 39.6% | -0.62 | 122.30 | 114.00 | 130.60 | — |
| — | 39.00 | 53.90 | 46.45 | +0.37 | 39.6% | 1780 | 39.6% | -0.63 | 125.60 | 117.20 | 134.00 | — |
| — | 37.90 | 55.00 | 46.45 | +0.37 | 39.6% | 1785 | 39.6% | -0.64 | 129.10 | 120.50 | 137.70 | — |
| — | 36.00 | 53.00 | 44.50 | +0.36 | 39.7% | 1790 | 39.7% | -0.65 | 132.25 | 124.00 | 140.50 | — |
| — | 34.10 | 49.30 | 41.70 | +0.35 | 39.7% | 1795 | 39.7% | -0.66 | 134.70 | 127.60 | 141.80 | — |
| — | 33.10 | 50.00 | 41.55 | +0.34 | 39.8% | 1800 | 39.8% | -0.67 | 139.55 | 131.10 | 148.00 | — |
| — | 32.30 | 45.80 | 39.05 | +0.33 | 39.8% | 1805 | 39.8% | -0.67 | 143.60 | 135.20 | 152.00 | — |
| — | 30.10 | 43.40 | 36.75 | +0.32 | 39.9% | 1810 | 39.9% | -0.68 | 146.85 | 138.40 | 155.30 | — |
| — | 30.00 | 46.00 | 38.00 | +0.32 | 39.9% | 1815 | 39.9% | -0.69 | 150.70 | 142.10 | 159.30 | — |
| — | 27.90 | 44.60 | 36.25 | +0.31 | 40.0% | 1820 | 40.0% | -0.70 | 152.65 | 144.70 | 160.60 | — |
| — | 28.90 | 39.90 | 34.40 | +0.30 | 40.1% | 1825 | 40.1% | -0.71 | 157.00 | 150.00 | 164.00 | — |
| — | 27.80 | 35.00 | 31.40 | +0.29 | 40.1% | 1830 | 40.1% | -0.72 | 162.00 | 153.50 | 170.50 | — |
| — | 26.60 | 38.40 | 32.50 | +0.28 | 40.2% | 1835 | 40.2% | -0.72 | 165.85 | 157.40 | 174.30 | — |
| — | 23.00 | 39.80 | 31.40 | +0.28 | 40.2% | 1840 | 40.2% | -0.73 | 169.65 | 161.30 | 178.00 | — |
| — | 22.80 | 36.80 | 29.80 | +0.27 | 40.3% | 1845 | 40.3% | -0.74 | 173.80 | 165.70 | 181.90 | — |
| — | 21.30 | 38.00 | 29.65 | +0.26 | 40.4% | 1850 | 40.4% | -0.75 | 177.25 | 168.30 | 186.20 | — |
| — | 21.10 | 37.80 | 29.45 | +0.26 | 40.4% | 1855 | 40.4% | -0.75 | 181.50 | 175.40 | 187.60 | — |
| — | 20.80 | 35.00 | 27.90 | +0.25 | 40.5% | 1860 | 40.5% | -0.76 | 185.50 | 179.30 | 191.70 | — |
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.