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 | |
| — | 298.00 | 314.00 | 306.00 | +0.98 | 51.2% | 1340 | 51.2% | -0.02 | — | — | 4.90 | — |
| — | 230.20 | 245.00 | 237.60 | +0.95 | 48.7% | 1410 | 48.7% | -0.05 | 2.65 | 1.00 | 4.30 | — |
| — | 211.80 | 225.80 | 218.80 | +0.94 | 48.0% | 1430 | 48.0% | -0.06 | 4.15 | 0.40 | 7.90 | — |
| — | 193.00 | 207.10 | 200.05 | +0.92 | 47.4% | 1450 | 47.4% | -0.08 | 6.10 | 2.10 | 10.10 | — |
| — | 175.80 | 186.10 | 180.95 | +0.90 | 46.8% | 1470 | 46.8% | -0.10 | 9.43 | 1.05 | 17.80 | — |
| — | 143.50 | 162.00 | 152.75 | +0.86 | 45.9% | 1500 | 45.9% | -0.14 | 9.85 | 6.90 | 12.80 | — |
| — | 135.10 | 150.00 | 142.55 | +0.83 | 45.6% | 1515 | 45.6% | -0.17 | 12.65 | 6.30 | 19.00 | — |
| — | 121.10 | 137.90 | 129.50 | +0.81 | 45.2% | 1530 | 45.2% | -0.20 | 15.00 | 8.10 | 21.90 | — |
| — | 110.70 | 126.00 | 118.35 | +0.78 | 44.9% | 1545 | 44.9% | -0.23 | 19.10 | 15.80 | 22.40 | — |
| — | 99.60 | 118.00 | 108.80 | +0.75 | 44.7% | 1555 | 44.7% | -0.25 | 19.70 | 13.80 | 25.60 | — |
| — | 100.50 | 112.60 | 106.55 | +0.74 | 44.6% | 1560 | 44.6% | -0.26 | 21.85 | 15.10 | 28.60 | — |
| — | 96.80 | 108.90 | 102.85 | +0.73 | 44.5% | 1565 | 44.5% | -0.27 | 23.15 | 16.30 | 30.00 | — |
| — | 94.00 | 104.50 | 99.25 | +0.72 | 44.4% | 1570 | 44.4% | -0.28 | 23.50 | 17.70 | 29.30 | — |
| — | 89.90 | 101.60 | 95.75 | +0.71 | 44.3% | 1575 | 44.3% | -0.29 | 24.65 | 19.30 | 30.00 | — |
| — | 86.40 | 98.30 | 92.35 | +0.69 | 44.2% | 1580 | 44.2% | -0.31 | 27.35 | 20.70 | 34.00 | — |
| — | 83.80 | 94.00 | 88.90 | +0.68 | 44.2% | 1585 | 44.2% | -0.32 | 28.90 | 22.20 | 35.60 | — |
| — | 76.60 | 91.90 | 84.25 | +0.67 | 44.1% | 1590 | 44.1% | -0.33 | 30.65 | 24.10 | 37.20 | — |
| — | 77.20 | 87.40 | 82.30 | +0.66 | 44.0% | 1595 | 44.0% | -0.35 | 31.70 | 25.60 | 37.80 | — |
| — | 73.40 | 85.10 | 79.25 | +0.64 | 43.9% | 1600 | 43.9% | -0.36 | 32.65 | 27.40 | 37.90 | — |
| — | 70.40 | 80.90 | 75.65 | +0.63 | 43.9% | 1605 | 43.9% | -0.38 | — | — | — | — |
| — | — | — | — | +0.61 | 43.8% | 1610 | 43.8% | -0.39 | — | — | — | — |
| — | — | — | — | +0.60 | 43.7% | 1615 | 43.7% | -0.40 | — | — | — | — |
| — | — | — | — | +0.59 | 43.7% | 1620 | 43.7% | -0.42 | — | — | — | — |
| — | — | — | — | +0.57 | 43.6% | 1625 | 43.6% | -0.43 | — | — | — | — |
| — | — | — | — | +0.56 | 43.6% | 1630 | 43.6% | -0.44 | — | — | — | — |
| — | 52.80 | 66.00 | 59.40 | +0.55 | 43.5% | 1635 | 43.5% | -0.46 | 48.45 | 43.60 | 53.30 | — |
| — | 50.20 | 64.00 | 57.10 | +0.53 | 43.5% | 1640 | 43.5% | -0.47 | 51.30 | 44.50 | 58.10 | — |
| — | 49.20 | 61.80 | 55.50 | +0.51 | 43.4% | 1645 | 43.4% | -0.49 | 53.60 | 48.90 | 58.30 | — |
| — | 45.10 | 59.30 | 52.20 | +0.50 | 43.4% | 1650 | 43.4% | -0.50 | 55.05 | 49.50 | 60.60 | — |
| — | 42.70 | 56.90 | 49.80 | +0.49 | 43.3% | 1655 | 43.3% | -0.52 | 59.95 | 52.00 | 67.90 | — |
| — | 40.40 | 54.00 | 47.20 | +0.47 | 43.3% | 1660 | 43.3% | -0.53 | 61.75 | 54.80 | 68.70 | — |
| — | 38.20 | 52.00 | 45.10 | +0.46 | 43.3% | 1665 | 43.3% | -0.54 | 65.40 | 59.30 | 71.50 | — |
| — | 36.00 | 50.00 | 43.00 | +0.44 | 43.2% | 1670 | 43.2% | -0.56 | 67.45 | 60.00 | 74.90 | — |
| — | 34.00 | 47.90 | 40.95 | +0.43 | 43.2% | 1675 | 43.2% | -0.57 | 72.05 | 66.30 | 77.80 | — |
| — | 30.00 | 46.00 | 38.00 | +0.41 | 43.2% | 1680 | 43.2% | -0.59 | 74.55 | 68.60 | 80.50 | — |
| — | 30.30 | 44.00 | 37.15 | +0.40 | 43.2% | 1685 | 43.2% | -0.60 | 77.20 | 71.60 | 82.80 | — |
| — | 28.70 | 40.70 | 34.70 | +0.39 | 43.2% | 1690 | 43.2% | -0.61 | 80.35 | 74.80 | 85.90 | — |
| — | 24.80 | 38.90 | 31.85 | +0.37 | 43.1% | 1695 | 43.1% | -0.63 | 83.80 | 78.10 | 89.50 | — |
| — | 22.40 | 39.20 | 30.80 | +0.36 | 43.1% | 1700 | 43.1% | -0.64 | 87.20 | 81.60 | 92.80 | — |
| — | 20.70 | 37.60 | 29.15 | +0.35 | 43.1% | 1705 | 43.1% | -0.65 | 90.70 | 85.20 | 96.20 | — |
| — | 20.90 | 31.30 | 26.10 | +0.34 | 43.1% | 1710 | 43.1% | -0.67 | 93.95 | 88.30 | 99.60 | — |
| — | 20.60 | 34.70 | 27.65 | +0.32 | 43.1% | 1715 | 43.1% | -0.68 | 97.35 | 91.90 | 102.80 | — |
| — | 16.00 | 33.30 | 24.65 | +0.31 | 43.1% | 1720 | 43.1% | -0.69 | 100.85 | 94.90 | 106.80 | — |
| — | 18.10 | 31.90 | 25.00 | +0.30 | 43.1% | 1725 | 43.1% | -0.70 | 106.30 | 99.20 | 113.40 | — |
| — | 15.40 | 27.40 | 21.40 | +0.28 | 43.1% | 1735 | 43.1% | -0.73 | 113.50 | 106.80 | 120.20 | — |
| — | 10.10 | 23.50 | 16.80 | +0.24 | 43.2% | 1750 | 43.2% | -0.76 | 124.05 | 116.20 | 131.90 | — |
| — | 6.30 | 23.50 | 14.90 | +0.21 | 43.2% | 1765 | 43.2% | -0.79 | 136.55 | 128.40 | 144.70 | — |
| — | 4.90 | 21.20 | 13.05 | +0.19 | 43.3% | 1780 | 43.3% | -0.82 | 149.35 | 143.50 | 155.20 | — |
| — | 1.80 | 19.20 | 10.50 | +0.16 | 43.5% | 1795 | 43.5% | -0.84 | 163.05 | 154.00 | 172.10 | — |
| — | 3.50 | 17.90 | 10.70 | +0.14 | 43.6% | 1812.5 | 43.6% | -0.87 | 178.80 | 170.00 | 187.60 | — |
| — | 2.65 | 8.00 | 5.33 | +0.11 | 43.8% | 1830 | 43.8% | -0.89 | 193.95 | 186.90 | 201.00 | — |
| — | 0.60 | 15.60 | 8.10 | +0.09 | 44.1% | 1850 | 44.1% | -0.91 | 212.25 | 205.50 | 219.00 | — |
| — | 1.05 | 13.60 | 7.33 | +0.07 | 44.4% | 1870 | 44.4% | -0.93 | 231.35 | 224.30 | 238.40 | — |
| — | 0.05 | 12.20 | 6.12 | +0.03 | 45.6% | 1940 | 45.6% | -0.97 | 299.00 | 292.00 | 306.00 | — |
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.