Spot 1656.92
· 528 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 337.80 | 352.00 | 344.90 | +1.00 | 59.1% | 1310 | 59.1% | -0.00 | — | — | 4.90 | — |
| — | 326.70 | 342.00 | 334.35 | +0.99 | 58.6% | 1320 | 58.6% | -0.01 | — | — | 4.90 | — |
| — | 313.00 | 328.00 | 320.50 | +0.99 | 57.6% | 1335 | 57.6% | -0.01 | — | — | 4.90 | — |
| — | 302.10 | 318.00 | 310.05 | +0.99 | 57.0% | 1345 | 57.0% | -0.01 | — | — | 4.90 | — |
| — | 286.60 | 302.00 | 294.30 | +0.99 | 56.0% | 1360 | 56.0% | -0.01 | — | — | 4.90 | — |
| — | 277.70 | 292.00 | 284.85 | +0.99 | 55.4% | 1370 | 55.4% | -0.01 | 0.85 | 0.10 | 1.60 | — |
| — | 267.40 | 284.00 | 275.70 | +0.99 | 54.7% | 1380 | 54.7% | -0.01 | 0.78 | 0.20 | 1.35 | — |
| — | 258.30 | 273.30 | 265.80 | +0.98 | 54.1% | 1390 | 54.1% | -0.02 | — | — | 2.50 | — |
| — | 243.50 | 258.00 | 250.75 | — | — | 1405 | — | — | 0.97 | 0.20 | 1.75 | — |
| — | 233.70 | 248.00 | 240.85 | +0.98 | 52.4% | 1415 | 52.4% | -0.02 | 1.27 | 0.55 | 2.00 | — |
| — | 223.00 | 238.00 | 230.50 | — | — | 1425 | — | — | 1.18 | 0.40 | 1.95 | — |
| — | 214.00 | 230.00 | 222.00 | +0.97 | 51.1% | 1435 | 51.1% | -0.03 | 1.50 | 0.65 | 2.35 | — |
| — | 203.00 | 219.40 | 211.20 | — | — | 1445 | — | — | 1.60 | 0.30 | 2.90 | — |
| — | 196.00 | 209.00 | 202.50 | +0.96 | 49.9% | 1455 | 49.9% | -0.04 | 2.62 | 0.05 | 5.20 | — |
| — | 184.00 | 200.00 | 192.00 | +0.95 | 57.1% | 1465 | 49.3% | -0.05 | 2.30 | 1.30 | 3.30 | — |
| — | 176.70 | 190.00 | 183.35 | +0.94 | 48.7% | 1475 | 48.7% | -0.06 | 2.75 | 0.90 | 4.60 | — |
| — | 170.00 | 186.00 | 178.00 | — | — | 1480 | — | — | 2.75 | 0.60 | 4.90 | — |
| — | 161.10 | 176.00 | 168.55 | +0.93 | 47.9% | 1490 | 47.9% | -0.07 | 3.02 | 0.75 | 5.30 | — |
| — | 157.70 | 172.00 | 164.85 | — | — | 1495 | — | — | 3.23 | 0.75 | 5.70 | — |
| — | 146.10 | 162.00 | 154.05 | +0.91 | 47.2% | 1505 | 47.2% | -0.09 | 5.95 | 3.10 | 8.80 | — |
| — | 142.00 | 158.00 | 150.00 | — | — | 1510 | 46.9% | -0.09 | 7.75 | 3.30 | 12.20 | — |
| — | 133.60 | 148.00 | 140.80 | +0.89 | 46.5% | 1520 | 46.5% | -0.11 | 5.25 | 3.20 | 7.30 | — |
| — | 131.80 | 144.00 | 137.90 | — | — | 1525 | — | — | 5.45 | 1.40 | 9.50 | — |
| — | 122.30 | 134.80 | 128.55 | +0.87 | 46.0% | 1535 | 46.0% | -0.15 | 7.95 | 6.20 | 9.70 | — |
| — | 116.00 | 132.00 | 124.00 | — | — | 1540 | — | — | 7.55 | 3.50 | 11.60 | — |
| — | 107.60 | 124.00 | 115.80 | +0.84 | 45.5% | 1550 | 45.5% | -0.17 | 7.03 | 2.55 | 11.50 | — |
| — | 105.40 | 118.00 | 111.70 | — | — | 1555 | — | — | 10.50 | 3.10 | 17.90 | — |
| — | 101.40 | 114.00 | 107.70 | +0.82 | 45.2% | 1560 | 45.2% | -0.19 | 10.05 | 4.10 | 16.00 | — |
| — | 97.80 | 112.00 | 104.90 | +0.80 | 45.1% | 1565 | 45.1% | -0.20 | 10.85 | 4.60 | 17.10 | — |
| — | 91.90 | 108.00 | 99.95 | +0.79 | 45.0% | 1570 | 45.0% | -0.22 | 10.55 | 4.60 | 16.50 | — |
| — | 88.70 | 103.50 | 96.10 | +0.78 | 44.9% | 1575 | 44.9% | -0.22 | 12.15 | 6.00 | 18.30 | — |
| — | 85.50 | 100.00 | 92.75 | +0.77 | 44.8% | 1580 | 44.8% | -0.25 | 14.20 | 7.00 | 21.40 | — |
| — | 82.20 | 94.90 | 88.55 | +0.75 | 44.7% | 1585 | 44.7% | -0.25 | 15.90 | 8.00 | 23.80 | — |
| — | 76.30 | 91.00 | 83.65 | +0.74 | 44.7% | 1590 | 44.7% | -0.28 | 17.90 | 10.90 | 24.90 | — |
| — | 74.40 | 88.20 | 81.30 | +0.72 | 44.6% | 1595 | 44.6% | -0.30 | 19.50 | 12.90 | 26.10 | — |
| — | 69.70 | 83.80 | 76.75 | +0.71 | 44.5% | 1600 | 44.5% | -0.31 | 19.50 | 14.50 | 24.50 | — |
| — | 68.90 | 80.50 | 74.70 | +0.69 | 44.5% | 1605 | 44.5% | -0.31 | 21.05 | 14.20 | 27.90 | — |
| — | 63.40 | 78.00 | 70.70 | +0.68 | 44.5% | 1610 | 44.5% | -0.33 | 23.30 | 17.30 | 29.30 | — |
| — | 62.70 | 74.00 | 68.35 | +0.66 | 44.4% | 1615 | 44.4% | -0.35 | 25.90 | 18.60 | 33.20 | — |
| — | 59.20 | 71.20 | 65.20 | +0.65 | 44.4% | 1620 | 44.4% | -0.38 | 26.90 | 20.60 | 33.20 | — |
| — | 57.10 | 68.20 | 62.65 | +0.63 | 44.4% | 1625 | 44.4% | -0.39 | 29.20 | 22.00 | 36.40 | — |
| — | 55.40 | 66.70 | 61.05 | +0.61 | 44.4% | 1630 | 44.4% | -0.41 | 33.25 | 26.00 | 40.50 | — |
| — | 50.70 | 62.80 | 56.75 | +0.60 | 44.4% | 1635 | 44.4% | -0.43 | 34.25 | 26.70 | 41.80 | — |
| — | 47.80 | 59.10 | 53.45 | +0.58 | 44.4% | 1640 | 44.4% | -0.45 | 35.45 | 30.00 | 40.90 | — |
| — | 46.00 | 57.20 | 51.60 | +0.56 | 44.4% | 1645 | 44.4% | -0.46 | 38.85 | 32.00 | 45.70 | — |
| — | 42.00 | 57.60 | 49.80 | +0.54 | 44.4% | 1650 | 44.4% | -0.48 | 41.60 | 34.00 | 49.20 | — |
| — | 41.00 | 51.80 | 46.40 | +0.53 | 44.4% | 1655 | 44.4% | -0.47 | 44.70 | 39.20 | 50.20 | — |
| — | 38.80 | 52.00 | 45.40 | +0.51 | 44.4% | 1660 | 44.4% | -0.52 | 47.45 | 40.40 | 54.50 | — |
| — | 36.40 | 46.80 | 41.60 | +0.49 | 44.4% | 1665 | 44.4% | -0.51 | 49.85 | 44.20 | 55.50 | — |
| — | 32.90 | 48.00 | 40.45 | +0.45 | 44.5% | 1670 | 44.5% | -0.55 | 53.50 | 49.00 | 58.00 | — |
| — | 30.70 | 44.10 | 37.40 | +0.43 | 44.5% | 1675 | 44.5% | -0.57 | 58.15 | 51.40 | 64.90 | — |
| — | 31.20 | 41.20 | 36.20 | +0.44 | 44.5% | 1680 | 44.5% | -0.58 | 59.90 | 53.20 | 66.60 | — |
| — | 30.30 | 42.00 | 36.15 | +0.42 | 44.6% | 1685 | 44.6% | -0.58 | 62.55 | 56.00 | 69.10 | — |
| — | 27.50 | 40.60 | 34.05 | +0.41 | 44.6% | 1690 | 44.6% | -0.62 | 66.35 | 58.00 | 74.70 | — |
| — | 26.70 | 37.50 | 32.10 | +0.39 | 44.7% | 1695 | 44.7% | -0.63 | 70.40 | 64.60 | 76.20 | — |
| — | 24.60 | 37.70 | 31.15 | +0.36 | 44.7% | 1700 | 44.7% | -0.65 | 73.35 | 66.80 | 79.90 | — |
| — | 24.10 | 36.00 | 30.05 | +0.36 | 44.8% | 1705 | 44.8% | -0.65 | 77.10 | 70.80 | 83.40 | — |
| — | 21.20 | 34.00 | 27.60 | +0.35 | 44.8% | 1710 | 44.8% | -0.68 | 80.75 | 73.80 | 87.70 | — |
| — | 20.90 | 31.90 | 26.40 | +0.32 | 44.9% | 1715 | 44.9% | -0.69 | 83.60 | 77.40 | 89.80 | — |
| — | 19.10 | 32.00 | 25.55 | +0.30 | 45.0% | 1720 | 45.0% | -0.70 | 87.15 | 80.40 | 93.90 | — |
| — | 17.60 | 30.00 | 23.80 | +0.30 | 45.0% | 1725 | 45.0% | -0.70 | 93.10 | 86.20 | 100.00 | — |
| — | 16.00 | 28.90 | 22.45 | +0.27 | 45.1% | 1730 | 45.1% | -0.73 | 93.95 | 88.00 | 99.90 | — |
| — | 12.60 | 25.20 | 18.90 | +0.23 | 45.3% | 1745 | 45.3% | -0.77 | 107.30 | 100.00 | 114.60 | — |
| — | 10.20 | 24.00 | 17.10 | +0.21 | 45.5% | 1755 | 45.5% | -0.80 | 115.30 | 108.00 | 122.60 | — |
| — | 9.70 | 22.40 | 16.05 | +0.20 | 45.5% | 1760 | 45.5% | -0.81 | 119.85 | 112.00 | 127.70 | — |
| — | 8.70 | 21.00 | 14.85 | +0.19 | 45.7% | 1770 | 45.7% | -0.83 | 127.40 | 120.80 | 134.00 | — |
| — | 8.30 | 19.70 | 14.00 | — | — | 1775 | 45.8% | -0.84 | 131.30 | 124.00 | 138.60 | — |
| — | 6.60 | 20.00 | 13.30 | +0.16 | 45.9% | 1785 | 45.9% | -0.86 | 139.95 | 132.00 | 147.90 | — |
| — | 6.40 | 18.70 | 12.55 | — | — | 1790 | 46.0% | -0.85 | 143.70 | 136.00 | 151.40 | — |
| — | 4.90 | 16.20 | 10.55 | +0.13 | 46.2% | 1802.5 | 46.2% | -0.87 | 154.35 | 148.00 | 160.70 | — |
| — | 5.90 | 14.30 | 10.10 | +0.12 | 46.3% | 1807.5 | 46.3% | -0.88 | 158.95 | 152.00 | 165.90 | — |
| — | 3.40 | 14.50 | 8.95 | +0.10 | 46.4% | 1820 | 46.4% | -0.90 | 171.35 | 164.80 | 177.90 | — |
| — | 2.30 | 13.80 | 8.05 | +0.10 | 46.5% | 1825 | 46.5% | -0.90 | 176.40 | 168.00 | 184.80 | — |
| — | 2.10 | 9.90 | 6.00 | +0.08 | 46.7% | 1840 | 46.7% | -0.92 | 190.50 | 184.50 | 196.50 | — |
| — | 0.10 | 13.60 | 6.85 | +0.08 | 46.8% | 1845 | 46.8% | -0.93 | 194.85 | 188.00 | 201.70 | — |
| — | 1.35 | 8.70 | 5.03 | +0.07 | 47.0% | 1860 | 47.0% | -0.94 | 209.95 | 202.00 | 217.90 | — |
| — | 2.60 | 6.90 | 4.75 | +0.06 | 47.1% | 1865 | 47.1% | -0.95 | 214.35 | 206.00 | 222.70 | — |
| — | 1.30 | 5.80 | 3.55 | +0.05 | 47.3% | 1880 | 47.3% | -0.96 | 228.60 | 220.00 | 237.20 | — |
| — | 1.20 | 4.80 | 3.00 | +0.04 | 47.5% | 1890 | 47.5% | -0.96 | 238.25 | 230.00 | 246.50 | — |
| — | 1.70 | 4.90 | 3.30 | +0.03 | 47.6% | 1900 | 47.6% | -0.97 | 249.20 | 240.80 | 257.60 | — |
| — | 0.05 | 11.30 | 5.67 | +0.03 | 47.8% | 1910 | 47.8% | -0.98 | 258.15 | 250.00 | 266.30 | — |
| — | 0.65 | 3.60 | 2.12 | +0.03 | 48.0% | 1925 | 48.0% | -0.98 | 272.75 | 266.00 | 279.50 | — |
| — | — | 3.20 | — | +0.02 | 48.2% | 1935 | 48.2% | -0.99 | 282.55 | 274.00 | 291.10 | — |
| — | 0.60 | 2.35 | 1.48 | +0.02 | 48.5% | 1950 | 48.5% | -0.99 | 298.00 | 290.00 | 306.00 | — |
| — | 0.20 | 2.30 | 1.25 | +0.02 | 48.6% | 1960 | 48.6% | -0.99 | 307.60 | 300.00 | 315.20 | — |
| — | 0.15 | 2.50 | 1.32 | +0.01 | 48.9% | 1975 | 48.9% | -1.00 | 321.50 | 314.00 | 329.00 | — |
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.