Spot 1242.60
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 213.80 | 225.40 | 219.60 | — | — | 1030 | — | — | 4.20 | 3.50 | 4.90 | 217 |
| — | 196.05 | 208.00 | 202.03 | — | — | 1050 | — | — | 5.83 | 4.55 | 7.10 | — |
| — | 151.45 | 164.40 | 157.93 | — | — | 1100 | — | — | 11.45 | 10.25 | 12.65 | — |
| — | 121.10 | 130.90 | 126.00 | — | — | 1140 | 41.5% | -0.20 | 19.15 | 17.10 | 21.20 | — |
| — | 113.20 | 125.30 | 119.25 | — | — | 1150 | — | — | 21.75 | 20.00 | 23.50 | — |
| — | 104.85 | 116.45 | 110.65 | +0.76 | 41.2% | 1160 | 41.2% | -0.24 | 24.55 | 21.50 | 27.60 | — |
| — | 98.95 | 111.15 | 105.05 | — | — | 1170 | — | — | 27.57 | 25.10 | 30.05 | — |
| — | 92.65 | 102.10 | 97.38 | +0.72 | 40.9% | 1180 | — | — | 31.07 | 28.60 | 33.55 | — |
| — | 84.95 | 94.70 | 89.83 | — | — | 1190 | — | — | 33.95 | 31.45 | 36.45 | — |
| — | 79.00 | 92.00 | 85.50 | — | — | 1200 | 40.7% | -0.33 | 38.05 | 35.50 | 40.60 | — |
| — | 73.35 | 86.00 | 79.67 | +0.65 | 40.5% | 1210 | 40.5% | -0.35 | 42.00 | 38.95 | 45.05 | — |
| — | 66.90 | 79.65 | 73.28 | +0.63 | 40.4% | 1220 | 40.4% | -0.37 | 45.92 | 42.45 | 49.40 | — |
| — | 65.60 | 77.70 | 71.65 | — | — | 1225 | — | — | 47.73 | 41.95 | 53.50 | — |
| — | 61.55 | 71.15 | 66.35 | +0.60 | 40.3% | 1230 | 40.3% | -0.40 | 51.08 | 48.10 | 54.05 | — |
| — | 60.95 | 70.05 | 65.50 | — | — | 1235 | — | — | 53.83 | 49.85 | 57.80 | — |
| — | 58.45 | 68.80 | 63.62 | +0.58 | 40.1% | 1240 | 40.1% | -0.42 | 55.60 | 51.45 | 59.75 | — |
| — | 54.30 | 67.35 | 60.83 | — | — | 1245 | — | — | 58.62 | 54.60 | 62.65 | — |
| — | 55.00 | 61.85 | 58.42 | +0.55 | 40.0% | 1250 | 40.0% | -0.45 | 59.23 | 54.60 | 63.85 | — |
| — | 51.00 | 59.75 | 55.38 | — | — | 1255 | — | — | 62.50 | 56.70 | 68.30 | — |
| — | 47.15 | 56.95 | 52.05 | +0.53 | 39.9% | 1260 | 39.9% | -0.47 | 66.03 | 61.00 | 71.05 | — |
| — | 46.80 | 57.60 | 52.20 | — | — | 1265 | — | — | 68.72 | 63.50 | 73.95 | — |
| — | 44.15 | 51.45 | 47.80 | +0.50 | 39.8% | 1270 | 39.8% | -0.50 | 71.10 | 66.95 | 75.25 | — |
| — | 41.40 | 50.85 | 46.12 | — | — | 1275 | — | — | 73.83 | 67.50 | 80.15 | — |
| — | 39.20 | 48.30 | 43.75 | +0.48 | 39.6% | 1280 | 39.6% | -0.52 | 77.22 | 71.55 | 82.90 | — |
| — | 37.90 | 45.50 | 41.70 | — | — | 1285 | — | — | 79.22 | 72.45 | 86.00 | — |
| — | 35.70 | 43.55 | 39.62 | — | — | 1290 | — | — | 81.97 | 76.25 | 87.70 | — |
| — | 33.60 | 39.30 | 36.45 | — | — | 1295 | — | — | 85.65 | 79.05 | 92.25 | — |
| — | 33.40 | 36.85 | 35.12 | +0.43 | 39.4% | 1300 | 39.4% | -0.58 | 87.90 | 82.20 | 93.60 | — |
| — | 30.20 | 39.90 | 35.05 | — | — | 1305 | — | — | 92.10 | 85.30 | 98.90 | — |
| — | 30.10 | 37.20 | 33.65 | — | — | 1310 | — | — | 95.72 | 90.80 | 100.65 | — |
| — | 27.10 | 38.05 | 32.58 | — | — | 1315 | — | — | 99.08 | 92.00 | 106.15 | — |
| — | 26.50 | 30.55 | 28.52 | +0.38 | 39.2% | 1320 | 39.2% | -0.63 | 102.97 | 97.65 | 108.30 | — |
| — | 18.25 | 27.10 | 22.68 | +0.33 | 39.0% | 1340 | 39.0% | -0.67 | 116.80 | 111.05 | 122.55 | — |
| — | 14.85 | 26.30 | 20.57 | +0.29 | 38.8% | 1360 | 38.8% | -0.72 | 132.45 | 126.25 | 138.65 | — |
| — | 11.85 | 18.20 | 15.03 | +0.25 | 38.6% | 1380 | 38.6% | -0.76 | 149.22 | 142.60 | 155.85 | — |
| — | 10.35 | 12.35 | 11.35 | +0.21 | 38.5% | 1400 | 38.5% | -0.79 | 166.40 | 161.05 | 171.75 | — |
| — | 7.45 | 10.40 | 8.93 | +0.18 | 38.4% | 1420 | 38.4% | -0.83 | 184.60 | 178.75 | 190.45 | — |
| — | 5.50 | 8.00 | 6.75 | +0.15 | 38.3% | 1440 | 38.3% | -0.86 | 202.20 | 195.30 | 209.10 | — |
| — | 3.85 | 6.20 | 5.03 | +0.12 | 38.2% | 1460 | 38.2% | -0.89 | 220.90 | 214.90 | 226.90 | — |
| — | 3.30 | 6.80 | 5.05 | +0.10 | 38.2% | 1480 | 38.2% | -0.91 | 239.68 | 233.85 | 245.50 | — |
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.