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 | |
| — | 168.50 | 183.80 | 176.15 | +0.93 | 43.5% | 1525 | 43.5% | -0.07 | 3.58 | 1.85 | 5.30 | — |
| — | 163.80 | 179.10 | 171.45 | +0.92 | 43.2% | 1530 | 43.2% | -0.08 | 3.88 | 2.15 | 5.60 | — |
| — | 159.10 | 173.90 | 166.50 | +0.92 | 43.0% | 1535 | 43.0% | -0.08 | 4.17 | 2.45 | 5.90 | — |
| — | 154.50 | 169.30 | 161.90 | +0.91 | 42.7% | 1540 | 42.7% | -0.09 | 4.55 | 2.80 | 6.30 | — |
| — | 149.80 | 164.70 | 157.25 | +0.91 | 42.5% | 1545 | 42.5% | -0.09 | 4.95 | 3.20 | 6.70 | — |
| — | 145.30 | 160.20 | 152.75 | +0.90 | 42.2% | 1550 | 42.2% | -0.10 | 5.35 | 3.60 | 7.10 | — |
| — | 140.70 | 155.60 | 148.15 | +0.90 | 42.0% | 1555 | 42.0% | -0.11 | 5.80 | 4.00 | 7.60 | — |
| — | 138.90 | 149.80 | 144.35 | +0.89 | 41.8% | 1560 | 41.8% | -0.11 | 6.30 | 4.50 | 8.10 | — |
| — | 134.50 | 145.40 | 139.95 | +0.88 | 41.6% | 1565 | 41.6% | -0.12 | 6.80 | 5.00 | 8.60 | — |
| — | 130.10 | 141.00 | 135.55 | +0.87 | 41.4% | 1570 | 41.4% | -0.13 | 7.25 | 5.30 | 9.20 | — |
| — | 122.40 | 138.50 | 130.45 | +0.86 | 41.2% | 1575 | 41.2% | -0.14 | 7.85 | 5.90 | 9.80 | — |
| — | 118.10 | 134.20 | 126.15 | +0.86 | 41.0% | 1580 | 41.0% | -0.15 | 8.55 | 6.60 | 10.50 | — |
| — | 117.20 | 128.10 | 122.65 | +0.84 | 40.8% | 1585 | 40.8% | -0.16 | 9.15 | 7.30 | 11.00 | — |
| — | 109.60 | 125.70 | 117.65 | +0.83 | 40.7% | 1590 | 40.7% | -0.17 | 10.00 | 8.00 | 12.00 | — |
| — | 108.70 | 121.10 | 114.90 | +0.82 | 40.5% | 1595 | 40.5% | -0.18 | 10.80 | 8.80 | 12.80 | — |
| — | 104.60 | 115.60 | 110.10 | +0.81 | 40.3% | 1600 | 40.3% | -0.19 | 11.70 | 9.70 | 13.70 | — |
| — | 100.50 | 111.50 | 106.00 | +0.80 | 40.2% | 1605 | 40.2% | -0.20 | 12.65 | 10.60 | 14.70 | — |
| — | 96.60 | 109.50 | 103.05 | +0.79 | 40.0% | 1610 | 40.0% | -0.21 | 13.70 | 11.70 | 15.70 | — |
| — | 92.80 | 103.60 | 98.20 | +0.78 | 39.9% | 1615 | 39.9% | -0.22 | 14.75 | 12.70 | 16.80 | — |
| — | 88.90 | 101.80 | 95.35 | +0.76 | 39.7% | 1620 | 39.7% | -0.24 | 15.90 | 13.90 | 17.90 | — |
| — | 85.10 | 96.00 | 90.55 | +0.75 | 39.6% | 1625 | 39.6% | -0.25 | 17.15 | 15.10 | 19.20 | — |
| — | 81.50 | 94.80 | 88.15 | +0.74 | 39.5% | 1630 | 39.5% | -0.26 | 18.45 | 16.40 | 20.50 | — |
| — | 77.80 | 90.90 | 84.35 | +0.72 | 39.3% | 1635 | 39.3% | -0.28 | 19.85 | 17.80 | 21.90 | — |
| — | 74.20 | 85.80 | 80.00 | +0.71 | 39.2% | 1640 | 39.2% | -0.29 | 21.30 | 19.30 | 23.30 | — |
| — | 70.80 | 82.40 | 76.60 | +0.69 | 39.1% | 1645 | 39.1% | -0.31 | 22.85 | 20.80 | 24.90 | — |
| — | 66.40 | 78.30 | 72.35 | +0.68 | 39.0% | 1650 | 39.0% | -0.32 | 24.45 | 22.40 | 26.50 | — |
| — | 64.20 | 74.20 | 69.20 | +0.66 | 38.9% | 1655 | 38.9% | -0.34 | 26.20 | 24.20 | 28.20 | — |
| — | 61.50 | 70.20 | 65.85 | +0.65 | 38.8% | 1660 | 38.8% | -0.35 | 28.00 | 26.00 | 30.00 | — |
| — | 59.30 | 66.20 | 62.75 | +0.63 | 38.8% | 1665 | 38.8% | -0.37 | 29.90 | 27.90 | 31.90 | — |
| — | 57.20 | 62.40 | 59.80 | +0.61 | 38.7% | 1670 | 38.7% | -0.39 | 31.90 | 29.90 | 33.90 | — |
| — | 55.00 | 58.80 | 56.90 | +0.60 | 38.6% | 1675 | 38.6% | -0.41 | 33.95 | 32.00 | 35.90 | — |
| — | 52.10 | 56.00 | 54.05 | +0.58 | 38.5% | 1680 | 38.5% | -0.42 | 36.15 | 34.20 | 38.10 | — |
| — | 49.30 | 53.30 | 51.30 | +0.56 | 38.5% | 1685 | 38.5% | -0.44 | 38.45 | 36.50 | 40.40 | — |
| — | 47.00 | 50.70 | 48.85 | +0.54 | 38.4% | 1690 | 38.4% | -0.46 | 40.80 | 38.90 | 42.70 | — |
| — | 44.20 | 48.20 | 46.20 | +0.53 | 38.4% | 1695 | 38.4% | -0.48 | 43.25 | 41.30 | 45.20 | — |
| — | 41.70 | 45.80 | 43.75 | +0.51 | 38.3% | 1700 | 38.3% | -0.49 | 45.85 | 43.90 | 47.80 | — |
| — | 39.40 | 43.50 | 41.45 | +0.49 | 38.3% | 1705 | 38.3% | -0.51 | 48.50 | 46.60 | 50.40 | — |
| — | 37.40 | 41.20 | 39.30 | +0.47 | 38.3% | 1710 | 38.3% | -0.53 | 51.30 | 49.40 | 53.20 | — |
| — | 35.00 | 39.10 | 37.05 | +0.46 | 38.2% | 1715 | 38.2% | -0.55 | 54.15 | 52.30 | 56.00 | — |
| — | 33.10 | 37.10 | 35.10 | +0.44 | 38.2% | 1720 | 38.2% | -0.56 | 57.10 | 55.30 | 58.90 | — |
| — | 31.20 | 35.10 | 33.15 | +0.42 | 38.2% | 1725 | 38.2% | -0.58 | 58.15 | 54.00 | 62.30 | — |
| — | 30.00 | 34.20 | 32.10 | +0.41 | 38.2% | 1727.5 | 38.2% | -0.59 | 59.00 | 54.20 | 63.80 | — |
| — | 29.30 | 33.30 | 31.30 | +0.40 | 38.2% | 1730 | 38.2% | -0.60 | 63.10 | 61.00 | 65.20 | — |
| — | 28.40 | 32.40 | 30.40 | +0.40 | 38.2% | 1732.5 | 38.2% | -0.61 | 64.70 | 62.20 | 67.20 | — |
| — | 27.30 | 31.50 | 29.40 | +0.39 | 38.2% | 1735 | 38.2% | -0.62 | 66.30 | 63.40 | 69.20 | — |
| — | 26.40 | 30.60 | 28.50 | +0.38 | 38.2% | 1737.5 | 38.2% | -0.62 | 67.95 | 64.60 | 71.30 | — |
| — | 25.60 | 29.80 | 27.70 | +0.37 | 38.2% | 1740 | 38.2% | -0.63 | 69.60 | 65.90 | 73.30 | — |
| — | 24.90 | 29.00 | 26.95 | +0.36 | 38.2% | 1742.5 | 38.2% | -0.64 | 71.30 | 67.20 | 75.40 | — |
| — | 18.90 | 28.20 | 23.55 | +0.35 | 38.2% | 1745 | 38.2% | -0.65 | 73.00 | 68.50 | 77.50 | — |
| — | 23.30 | 27.40 | 25.35 | +0.35 | 38.2% | 1747.5 | 38.2% | -0.66 | 74.75 | 69.90 | 79.60 | — |
| — | 22.60 | 26.00 | 24.30 | +0.34 | 38.2% | 1750 | 38.2% | -0.66 | 76.30 | 71.20 | 81.40 | — |
| — | 21.80 | 25.90 | 23.85 | +0.33 | 38.2% | 1752.5 | 38.2% | -0.67 | 78.25 | 72.60 | 83.90 | — |
| — | 21.10 | 25.20 | 23.15 | +0.32 | 38.3% | 1755 | 38.3% | -0.68 | 80.00 | 74.00 | 86.00 | — |
| — | 19.70 | 23.80 | 21.75 | +0.31 | 38.3% | 1760 | 38.3% | -0.70 | 82.80 | 77.00 | 88.60 | — |
| — | 18.40 | 22.40 | 20.40 | +0.29 | 38.3% | 1765 | 38.3% | -0.71 | 87.35 | 80.00 | 94.70 | — |
| — | 17.10 | 21.20 | 19.15 | +0.28 | 38.4% | 1770 | 38.4% | -0.72 | 91.15 | 83.10 | 99.20 | — |
| — | 15.90 | 20.00 | 17.95 | +0.27 | 38.4% | 1775 | 38.4% | -0.74 | 94.75 | 86.30 | 103.20 | — |
| — | 14.80 | 18.90 | 16.85 | +0.25 | 38.5% | 1780 | 38.5% | -0.75 | 98.30 | 92.90 | 103.70 | — |
| — | 13.70 | 17.80 | 15.75 | +0.24 | 38.5% | 1785 | 38.5% | -0.77 | 102.20 | 96.80 | 107.60 | — |
| — | 12.70 | 16.80 | 14.75 | +0.23 | 38.6% | 1790 | 38.6% | -0.78 | 106.30 | 100.80 | 111.80 | — |
| — | 11.80 | 15.80 | 13.80 | +0.21 | 38.6% | 1795 | 38.6% | -0.79 | 110.30 | 104.90 | 115.70 | — |
| — | 10.90 | 14.90 | 12.90 | +0.20 | 38.7% | 1800 | 38.7% | -0.80 | 115.45 | 109.00 | 121.90 | — |
| — | 10.10 | 13.30 | 11.70 | +0.19 | 38.8% | 1805 | 38.8% | -0.81 | 118.65 | 113.10 | 124.20 | — |
| — | 9.30 | 12.50 | 10.90 | +0.18 | 38.9% | 1810 | 38.9% | -0.82 | 124.90 | 118.70 | 131.10 | — |
| — | 8.60 | 12.50 | 10.55 | +0.17 | 39.0% | 1815 | 39.0% | -0.83 | 127.25 | 119.50 | 135.00 | — |
| — | 7.90 | 11.80 | 9.85 | +0.16 | 39.1% | 1820 | 39.1% | -0.84 | 131.50 | 126.00 | 137.00 | — |
| — | 7.20 | 11.10 | 9.15 | +0.15 | 39.2% | 1825 | 39.2% | -0.85 | 135.90 | 130.40 | 141.40 | — |
| — | 6.60 | 10.50 | 8.55 | +0.15 | 39.3% | 1830 | 39.3% | -0.86 | 140.30 | 134.80 | 145.80 | — |
| — | 6.00 | 9.90 | 7.95 | +0.14 | 39.4% | 1835 | 39.4% | -0.87 | 144.75 | 139.20 | 150.30 | — |
| — | 5.50 | 9.30 | 7.40 | +0.13 | 39.5% | 1840 | 39.5% | -0.88 | 148.90 | 140.00 | 157.80 | — |
| — | 5.00 | 8.80 | 6.90 | +0.12 | 39.6% | 1845 | 39.6% | -0.89 | 153.85 | 148.30 | 159.40 | — |
| — | 4.50 | 7.80 | 6.15 | +0.11 | 39.7% | 1850 | 39.7% | -0.89 | 159.15 | 154.40 | 163.90 | — |
| — | 4.20 | 7.80 | 6.00 | +0.11 | 39.9% | 1855 | 39.9% | -0.90 | 163.35 | 155.90 | 170.80 | — |
| — | 3.70 | 7.40 | 5.55 | +0.10 | 40.0% | 1860 | 40.0% | -0.91 | 168.05 | 160.60 | 175.50 | — |
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.