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 | |
| — | 321.50 | 338.00 | 329.75 | — | — | 1315 | 62.8% | -0.00 | — | — | 4.90 | — |
| — | 296.60 | 312.00 | 304.30 | +0.99 | 61.0% | 1340 | 61.0% | -0.01 | — | — | 4.90 | — |
| — | 272.00 | 288.00 | 280.00 | +0.99 | 58.9% | 1365 | 58.9% | -0.01 | — | — | 4.90 | — |
| — | 252.20 | 266.50 | 259.35 | +0.99 | 57.1% | 1385 | 57.1% | -0.01 | — | — | 4.90 | — |
| — | 227.40 | 244.00 | 235.70 | +0.98 | 54.9% | 1410 | 54.9% | -0.02 | — | — | 4.90 | — |
| — | 208.10 | 222.00 | 215.05 | +0.97 | 53.2% | 1430 | 53.2% | -0.03 | — | — | 4.00 | — |
| — | 188.50 | 202.40 | 195.45 | +0.96 | 51.6% | 1450 | 51.6% | -0.04 | 1.90 | 0.40 | 3.40 | — |
| — | 168.50 | 183.00 | 175.75 | +0.95 | 50.1% | 1470 | 50.1% | -0.05 | 4.28 | 0.05 | 8.50 | — |
| — | 156.70 | 168.70 | 162.70 | +0.94 | 49.0% | 1485 | 49.0% | -0.06 | 2.83 | 0.45 | 5.20 | — |
| — | 139.90 | 155.20 | 147.55 | +0.92 | 48.1% | 1500 | 48.1% | -0.08 | 3.35 | 1.60 | 5.10 | — |
| — | 126.30 | 140.50 | 133.40 | +0.90 | 47.2% | 1515 | 47.2% | -0.10 | 5.33 | 2.95 | 7.70 | — |
| — | 112.50 | 127.90 | 120.20 | +0.88 | 46.4% | 1530 | 46.4% | -0.13 | 6.15 | 4.60 | 7.70 | — |
| — | 98.10 | 114.70 | 106.40 | +0.85 | 45.7% | 1545 | 45.7% | -0.16 | 7.90 | 6.00 | 9.80 | — |
| — | 90.70 | 108.00 | 99.35 | +0.82 | 45.3% | 1555 | 45.3% | -0.18 | 12.60 | 6.70 | 18.50 | — |
| — | 86.00 | 102.00 | 94.00 | +0.81 | 45.1% | 1560 | 45.1% | -0.19 | 10.60 | 9.20 | 12.00 | — |
| — | 82.00 | 98.00 | 90.00 | +0.80 | 44.9% | 1565 | 44.9% | -0.20 | 9.95 | 5.80 | 14.10 | — |
| — | 78.50 | 94.00 | 86.25 | +0.78 | 44.8% | 1570 | 44.8% | -0.22 | 12.35 | 10.40 | 14.30 | — |
| — | 74.00 | 90.80 | 82.40 | +0.77 | 44.6% | 1575 | 44.6% | -0.23 | 13.85 | 8.00 | 19.70 | — |
| — | 73.40 | 86.40 | 79.90 | +0.75 | 44.4% | 1580 | 44.4% | -0.25 | 12.20 | 8.20 | 16.20 | — |
| — | 69.80 | 81.20 | 75.50 | +0.74 | 44.3% | 1585 | 44.3% | -0.27 | 15.05 | 11.20 | 18.90 | — |
| — | 66.10 | 77.60 | 71.85 | +0.71 | 44.2% | 1590 | 44.2% | -0.29 | 16.75 | 12.90 | 20.60 | — |
| — | 62.70 | 74.10 | 68.40 | +0.69 | 44.0% | 1595 | 44.0% | -0.31 | 18.75 | 13.70 | 23.80 | — |
| — | 59.30 | 70.70 | 65.00 | +0.68 | 43.9% | 1600 | 43.9% | -0.32 | 20.65 | 17.90 | 23.40 | — |
| — | 56.00 | 68.60 | 62.30 | +0.67 | 43.8% | 1605 | 43.8% | -0.33 | 21.90 | 18.10 | 25.70 | — |
| — | 52.80 | 64.10 | 58.45 | +0.65 | 43.7% | 1610 | 43.7% | -0.35 | 23.45 | 18.60 | 28.30 | — |
| — | 49.70 | 61.00 | 55.35 | +0.63 | 43.6% | 1615 | 43.6% | -0.37 | 27.20 | 23.30 | 31.10 | — |
| — | 46.70 | 58.10 | 52.40 | +0.61 | 43.5% | 1620 | 43.5% | -0.39 | 27.70 | 22.30 | 33.10 | — |
| — | 43.50 | 55.20 | 49.35 | +0.59 | 43.4% | 1625 | 43.4% | -0.42 | 30.95 | 24.30 | 37.60 | — |
| — | 40.60 | 54.00 | 47.30 | +0.57 | 43.3% | 1630 | 43.3% | -0.44 | 33.20 | 26.40 | 40.00 | — |
| — | 37.80 | 51.30 | 44.55 | +0.55 | 43.3% | 1635 | 43.3% | -0.46 | 33.45 | 28.70 | 38.20 | — |
| — | 38.80 | 45.00 | 41.90 | +0.53 | 43.2% | 1640 | 43.2% | -0.47 | 34.50 | 31.00 | 38.00 | — |
| — | 32.60 | 45.80 | 39.20 | +0.50 | 43.1% | 1645 | 43.1% | -0.49 | 39.00 | 33.60 | 44.40 | — |
| — | 30.20 | 37.50 | 33.85 | +0.48 | 43.1% | 1650 | 43.1% | -0.52 | 41.50 | 36.00 | 47.00 | — |
| — | 27.80 | 41.50 | 34.65 | +0.46 | 43.0% | 1655 | 43.0% | -0.54 | 44.20 | 38.70 | 49.70 | — |
| — | 27.30 | 33.00 | 30.15 | +0.44 | 43.0% | 1660 | 43.0% | -0.56 | 46.75 | 42.80 | 50.70 | — |
| — | 24.50 | 36.20 | 30.35 | +0.42 | 43.0% | 1665 | 43.0% | -0.58 | 50.25 | 44.20 | 56.30 | — |
| — | 24.70 | 30.00 | 27.35 | +0.40 | 43.0% | 1670 | 43.0% | -0.60 | 53.85 | 48.60 | 59.10 | — |
| — | 19.60 | 33.30 | 26.45 | +0.39 | 42.9% | 1675 | 42.9% | -0.62 | 55.65 | 50.50 | 60.80 | — |
| — | 19.50 | 24.10 | 21.80 | +0.37 | 42.9% | 1680 | 42.9% | -0.64 | 59.65 | 53.80 | 65.50 | — |
| — | 16.20 | 29.80 | 23.00 | +0.35 | 42.9% | 1685 | 42.9% | -0.65 | 62.95 | 57.00 | 68.90 | — |
| — | 18.50 | 23.30 | 20.90 | +0.33 | 42.9% | 1690 | 42.9% | -0.67 | 66.40 | 60.50 | 72.30 | — |
| — | 16.10 | 26.60 | 21.35 | +0.32 | 42.9% | 1695 | 42.9% | -0.69 | 71.05 | 64.10 | 78.00 | — |
| — | 15.30 | 21.00 | 18.15 | +0.30 | 42.9% | 1700 | 42.9% | -0.71 | 73.65 | 67.70 | 79.60 | — |
| — | 10.30 | 23.90 | 17.10 | +0.27 | 43.0% | 1705 | 43.0% | -0.73 | 77.20 | 71.10 | 83.30 | — |
| — | 9.00 | 20.00 | 14.50 | +0.26 | 43.0% | 1710 | 43.0% | -0.74 | 81.20 | 75.50 | 86.90 | — |
| — | 7.80 | 21.70 | 14.75 | +0.24 | 43.0% | 1715 | 43.0% | -0.76 | 84.40 | 76.20 | 92.60 | — |
| — | 6.90 | 20.60 | 13.75 | +0.23 | 43.0% | 1720 | 43.0% | -0.77 | 88.50 | 82.80 | 94.20 | — |
| — | 5.80 | 19.70 | 12.75 | +0.22 | 43.1% | 1725 | 43.1% | -0.79 | 93.00 | 84.00 | 102.00 | — |
| — | 4.10 | 16.90 | 10.50 | +0.20 | 43.2% | 1735 | 43.2% | -0.81 | 100.70 | 92.00 | 109.40 | — |
| — | 2.30 | 12.00 | 7.15 | +0.16 | 43.3% | 1750 | 43.3% | -0.85 | 114.40 | 107.00 | 121.80 | — |
| — | 1.80 | 10.00 | 5.90 | +0.12 | 43.5% | 1765 | 43.5% | -0.88 | 127.20 | 121.30 | 133.10 | — |
| — | 1.25 | 7.50 | 4.38 | +0.10 | 43.7% | 1780 | 43.7% | -0.90 | 140.95 | 133.90 | 148.00 | — |
| — | 0.05 | 13.60 | 6.83 | +0.08 | 43.9% | 1795 | 43.9% | -0.93 | 154.95 | 147.90 | 162.00 | — |
| — | 0.05 | 10.70 | 5.38 | +0.06 | 44.2% | 1812.5 | 44.2% | -0.95 | 171.75 | 164.60 | 178.90 | — |
| — | 1.15 | 2.55 | 1.85 | +0.04 | 44.6% | 1830 | 44.6% | -0.96 | 188.50 | 181.50 | 195.50 | — |
| — | 0.45 | 2.75 | 1.60 | +0.03 | 45.0% | 1850 | 45.0% | -0.98 | 208.00 | 201.90 | 214.10 | — |
| — | 0.05 | 1.45 | 0.75 | +0.02 | 45.4% | 1870 | 45.4% | -0.99 | 228.20 | 220.90 | 235.50 | — |
| — | — | 4.90 | — | +0.01 | 45.9% | 1895 | 45.9% | -1.00 | 252.60 | 244.80 | 260.40 | — |
| — | — | 2.20 | — | +0.01 | 46.3% | 1915 | 46.3% | -1.00 | 272.10 | 264.80 | 279.40 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 46.8% | 1940 | 46.8% | -1.00 | 297.50 | 290.60 | 304.40 | — |
| — | — | 4.90 | — | +0.00 | 47.4% | 1965 | 47.4% | -1.00 | 323.35 | 315.60 | 331.10 | — |
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.