Spot 1642.71
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 302.30 | 318.00 | 310.15 | +0.95 | 45.9% | 1340 | 45.9% | -0.05 | 3.83 | 0.05 | 7.60 | — |
| — | 234.60 | 252.00 | 243.30 | +0.91 | 44.4% | 1410 | 44.4% | -0.09 | 10.05 | 0.10 | 20.00 | — |
| — | 219.00 | 232.90 | 225.95 | +0.89 | 44.0% | 1430 | 44.0% | -0.11 | 10.50 | 4.80 | 16.20 | — |
| — | 202.80 | 216.80 | 209.80 | +0.87 | 43.7% | 1450 | 43.7% | -0.13 | 12.50 | 6.20 | 18.80 | — |
| — | 181.60 | 200.00 | 190.80 | +0.84 | 43.4% | 1470 | 43.4% | -0.16 | 14.70 | 6.20 | 23.20 | — |
| — | 160.40 | 176.00 | 168.20 | +0.80 | 43.0% | 1500 | 43.0% | -0.20 | 18.55 | 12.00 | 25.10 | — |
| — | 149.40 | 163.10 | 156.25 | +0.78 | 42.8% | 1515 | 42.8% | -0.22 | 23.85 | 16.00 | 31.70 | — |
| — | 138.30 | 152.00 | 145.15 | +0.75 | 42.7% | 1530 | 42.7% | -0.25 | 27.45 | 19.30 | 35.60 | — |
| — | 128.60 | 141.30 | 134.95 | +0.73 | 42.5% | 1545 | 42.5% | -0.27 | 32.75 | 25.80 | 39.70 | — |
| — | 118.50 | 134.40 | 126.45 | +0.71 | 42.4% | 1555 | 42.4% | -0.29 | 35.80 | 27.20 | 44.40 | — |
| — | 116.00 | 131.00 | 123.50 | +0.70 | 42.4% | 1560 | 42.4% | -0.30 | 37.10 | 30.50 | 43.70 | — |
| — | 112.10 | 128.00 | 120.05 | +0.69 | 42.4% | 1565 | 42.4% | -0.31 | 39.20 | 30.60 | 47.80 | — |
| — | 109.90 | 124.30 | 117.10 | — | — | 1570 | — | — | 40.60 | 33.70 | 47.50 | — |
| — | 108.30 | 121.10 | 114.70 | — | — | 1575 | — | — | 43.25 | 37.80 | 48.70 | — |
| — | 105.10 | 117.90 | 111.50 | — | — | 1580 | 42.3% | -0.34 | 44.85 | 38.20 | 51.50 | — |
| — | 99.40 | 114.70 | 107.05 | +0.65 | 42.2% | 1585 | 42.2% | -0.35 | 45.95 | 39.10 | 52.80 | — |
| — | 96.30 | 111.70 | 104.00 | +0.64 | 42.2% | 1590 | 42.2% | -0.36 | 48.70 | 42.10 | 55.30 | — |
| — | 96.10 | 108.60 | 102.35 | +0.63 | 42.2% | 1595 | 42.2% | -0.37 | 49.90 | 42.90 | 56.90 | — |
| — | 90.40 | 104.80 | 97.60 | +0.62 | 42.2% | 1600 | 42.2% | -0.38 | 51.90 | 45.00 | 58.80 | — |
| — | 90.30 | 98.80 | 94.55 | +0.61 | 42.1% | 1605 | 42.1% | -0.39 | 53.95 | 47.00 | 60.90 | — |
| — | 87.00 | 100.30 | 93.65 | +0.60 | 42.1% | 1610 | 42.1% | -0.40 | 56.15 | 49.20 | 63.10 | — |
| — | 84.90 | 96.70 | 90.80 | +0.59 | 42.1% | 1615 | 42.1% | -0.41 | 58.40 | 51.40 | 65.40 | — |
| — | 81.50 | 94.70 | 88.10 | +0.58 | 42.1% | 1620 | 42.1% | -0.43 | 60.55 | 53.60 | 67.50 | — |
| — | 76.30 | 91.80 | 84.05 | +0.57 | 42.1% | 1625 | 42.1% | -0.44 | 63.35 | 56.80 | 69.90 | — |
| — | 74.00 | 88.50 | 81.25 | +0.56 | 42.1% | 1630 | 42.1% | -0.45 | 66.05 | 58.30 | 73.80 | — |
| — | 71.00 | 86.60 | 78.80 | +0.55 | 42.1% | 1635 | 42.1% | -0.46 | 67.75 | 60.70 | 74.80 | — |
| — | 69.20 | 84.00 | 76.60 | +0.54 | 42.0% | 1640 | 42.0% | -0.47 | 70.40 | 63.10 | 77.70 | — |
| — | 66.00 | 81.60 | 73.80 | +0.53 | 42.0% | 1645 | 42.0% | -0.48 | 72.70 | 65.70 | 79.70 | — |
| — | 64.00 | 79.10 | 71.55 | +0.52 | 42.0% | 1650 | 42.0% | -0.49 | 75.40 | 68.30 | 82.50 | — |
| — | 61.10 | 76.00 | 68.55 | +0.51 | 42.0% | 1655 | 42.0% | -0.50 | 77.65 | 70.90 | 84.40 | — |
| — | 60.30 | 73.70 | 67.00 | +0.50 | 42.0% | 1660 | 42.0% | -0.51 | 80.40 | 73.60 | 87.20 | — |
| — | 56.50 | 72.10 | 64.30 | +0.49 | 42.0% | 1665 | 42.0% | -0.52 | 83.45 | 76.40 | 90.50 | — |
| — | 54.50 | 69.90 | 62.20 | +0.48 | 42.0% | 1670 | 42.0% | -0.53 | 86.25 | 79.20 | 93.30 | — |
| — | 55.40 | 67.70 | 61.55 | +0.47 | 42.0% | 1675 | 42.0% | -0.54 | 89.00 | 82.10 | 95.90 | — |
| — | 50.20 | 65.00 | 57.60 | +0.45 | 42.0% | 1680 | 42.0% | -0.55 | 92.60 | 86.60 | 98.60 | — |
| — | 48.10 | 63.50 | 55.80 | +0.44 | 42.1% | 1685 | 42.1% | -0.56 | 95.35 | 88.90 | 101.80 | — |
| — | 46.20 | 63.70 | 54.95 | +0.44 | 42.1% | 1690 | 42.1% | -0.57 | 98.80 | 92.50 | 105.10 | — |
| — | 44.30 | 61.20 | 52.75 | +0.42 | 42.1% | 1695 | 42.1% | -0.58 | 100.45 | 92.70 | 108.20 | — |
| — | 42.50 | 57.70 | 50.10 | +0.41 | 42.1% | 1700 | 42.1% | -0.59 | 105.00 | 99.10 | 110.90 | — |
| — | 41.00 | 55.90 | 48.45 | +0.40 | 42.1% | 1705 | 42.1% | -0.60 | 108.30 | 102.30 | 114.30 | — |
| — | 38.90 | 53.50 | 46.20 | +0.39 | 42.1% | 1710 | 42.1% | -0.61 | 111.10 | 104.00 | 118.20 | — |
| — | 37.20 | 51.80 | 44.50 | +0.39 | 42.1% | 1715 | 42.1% | -0.62 | 113.95 | 107.60 | 120.30 | — |
| — | 36.50 | 50.70 | 43.60 | +0.38 | 42.2% | 1720 | 42.2% | -0.63 | 119.15 | 112.30 | 126.00 | — |
| — | 34.00 | 51.40 | 42.70 | +0.37 | 42.2% | 1725 | 42.2% | -0.64 | 121.40 | 115.50 | 127.30 | — |
| — | 34.10 | 48.00 | 41.05 | +0.35 | 42.2% | 1735 | 42.2% | -0.65 | 128.00 | 120.00 | 136.00 | — |
| — | 26.20 | 44.00 | 35.10 | +0.32 | 42.3% | 1750 | 42.3% | -0.68 | 138.75 | 132.20 | 145.30 | — |
| — | 22.00 | 40.00 | 31.00 | +0.30 | 42.4% | 1765 | 42.4% | -0.71 | 150.00 | 142.00 | 158.00 | — |
| — | 18.50 | 37.50 | 28.00 | +0.27 | 42.6% | 1780 | 42.6% | -0.73 | 161.50 | 152.00 | 171.00 | — |
| — | 16.00 | 34.00 | 25.00 | +0.25 | 42.7% | 1795 | 42.7% | -0.76 | 173.00 | 164.00 | 182.00 | — |
| — | 10.00 | 28.00 | 19.00 | +0.20 | 43.1% | 1830 | 43.1% | -0.80 | 203.25 | 197.00 | 209.50 | — |
| — | 10.90 | 26.00 | 18.45 | +0.18 | 43.3% | 1850 | 43.3% | -0.83 | 221.05 | 214.30 | 227.80 | — |
| — | 4.10 | 22.50 | 13.30 | +0.16 | 43.6% | 1870 | 43.6% | -0.85 | 238.35 | 232.00 | 244.70 | — |
| — | 2.55 | 17.40 | 9.97 | +0.10 | 44.8% | 1940 | 44.8% | -0.91 | 303.05 | 295.80 | 310.30 | — |
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.