Spot 1210.75
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 234.25 | 251.10 | 242.68 | +1.00 | 97.7% | 970 | 97.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 217.00 | 229.05 | 223.03 | +1.00 | 90.1% | 990 | 90.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 194.60 | 208.85 | 201.72 | +1.00 | 83.3% | 1010 | 83.3% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 161.50 | 173.90 | 167.70 | +1.00 | 72.5% | 1045 | 72.5% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 144.75 | 156.05 | 150.40 | +1.00 | 68.0% | 1060 | 68.0% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 129.65 | 143.95 | 136.80 | +0.99 | 63.5% | 1075 | 63.5% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 114.60 | 129.90 | 122.25 | +0.99 | 58.9% | 1090 | 58.9% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 99.75 | 114.00 | 106.88 | +0.99 | 54.3% | 1105 | 54.3% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 83.25 | 96.35 | 89.80 | +0.98 | 49.9% | 1120 | 49.9% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 76.25 | 85.70 | 80.97 | +0.98 | 47.2% | 1130 | 47.2% | -0.02 | 0.23 | 0.02 | 0.44 | — |
| — | 67.75 | 75.65 | 71.70 | +0.97 | 44.9% | 1140 | 44.9% | -0.03 | 0.48 | 0.25 | 0.71 | — |
| — | 58.05 | 65.70 | 61.88 | +0.95 | 42.9% | 1150 | 42.9% | -0.05 | 0.78 | 0.62 | 0.93 | — |
| — | 47.50 | 62.40 | 54.95 | +0.93 | 41.7% | 1157.5 | 41.7% | -0.07 | 0.83 | 0.10 | 1.56 | — |
| — | 41.70 | 51.90 | 46.80 | +0.90 | 40.8% | 1165 | 40.8% | -0.10 | 1.49 | 0.80 | 2.18 | — |
| — | 42.00 | 50.30 | 46.15 | +0.89 | 40.5% | 1167.5 | 40.5% | -0.11 | 1.75 | 0.67 | 2.82 | — |
| — | 40.45 | 47.40 | 43.92 | +0.88 | 40.3% | 1170 | 40.3% | -0.12 | 2.00 | 1.57 | 2.44 | — |
| — | 37.95 | 46.20 | 42.08 | +0.87 | 40.1% | 1172.5 | 40.1% | -0.13 | 2.10 | 1.09 | 3.10 | — |
| — | 35.40 | 42.05 | 38.73 | +0.85 | 39.9% | 1175 | 39.9% | -0.15 | 2.77 | 2.10 | 3.45 | — |
| — | 31.75 | 36.10 | 33.92 | +0.82 | 39.6% | 1180 | 39.6% | -0.18 | 3.39 | 2.78 | 4.00 | — |
| — | 30.05 | 35.65 | 32.85 | +0.80 | 39.4% | 1182.5 | 39.4% | -0.20 | 3.83 | 2.50 | 5.15 | — |
| — | 28.25 | 32.90 | 30.57 | +0.78 | 39.3% | 1185 | 39.3% | -0.22 | 4.38 | 3.45 | 5.30 | — |
| — | 26.30 | 30.95 | 28.62 | +0.76 | 39.2% | 1187.5 | 39.2% | -0.24 | 5.08 | 3.85 | 6.30 | — |
| — | 24.35 | 29.10 | 26.73 | +0.73 | 39.1% | 1190 | 39.1% | -0.27 | 6.05 | 5.00 | 7.10 | — |
| — | 22.55 | 27.30 | 24.93 | +0.71 | 39.0% | 1192.5 | 39.0% | -0.29 | 6.40 | 5.25 | 7.55 | — |
| — | 20.75 | 25.95 | 23.35 | +0.68 | 39.0% | 1195 | 39.0% | -0.32 | 6.65 | 5.60 | 7.70 | — |
| — | 19.05 | 23.80 | 21.43 | +0.66 | 38.9% | 1197.5 | 38.9% | -0.34 | 7.58 | 6.20 | 8.95 | — |
| — | 18.25 | 22.40 | 20.32 | +0.63 | 38.9% | 1200 | 38.9% | -0.37 | 8.75 | 7.80 | 9.70 | — |
| — | 15.40 | 18.70 | 17.05 | +0.58 | 38.8% | 1205 | 38.8% | -0.42 | 10.65 | 8.65 | 12.65 | — |
| — | 12.15 | 16.15 | 14.15 | +0.52 | 38.7% | 1210 | 38.7% | -0.48 | 12.85 | 11.40 | 14.30 | — |
| — | 10.30 | 13.40 | 11.85 | +0.46 | 38.7% | 1215 | 38.7% | -0.54 | 15.68 | 13.90 | 17.45 | — |
| — | 8.55 | 10.90 | 9.72 | +0.40 | 38.7% | 1220 | 38.7% | -0.60 | 18.40 | 16.50 | 20.30 | — |
| — | 6.85 | 9.40 | 8.12 | +0.35 | 38.7% | 1225 | 38.7% | -0.65 | 21.82 | 19.60 | 24.05 | — |
| — | 5.25 | 7.00 | 6.12 | +0.30 | 38.7% | 1230 | 38.7% | -0.70 | 24.70 | 22.60 | 26.80 | — |
| — | 4.10 | 6.65 | 5.38 | +0.25 | 38.7% | 1235 | 38.7% | -0.75 | 27.82 | 24.20 | 31.45 | — |
| — | 3.10 | 4.60 | 3.85 | +0.21 | 38.7% | 1240 | 38.7% | -0.79 | 32.12 | 29.40 | 34.85 | — |
| — | 2.35 | 3.65 | 3.00 | +0.17 | 38.8% | 1245 | 38.8% | -0.83 | 37.48 | 30.85 | 44.10 | — |
| — | 1.98 | 2.50 | 2.24 | +0.14 | 38.9% | 1250 | 38.9% | -0.86 | 41.73 | 35.10 | 48.35 | — |
| — | 1.57 | 2.05 | 1.81 | +0.11 | 39.1% | 1255 | 39.1% | -0.89 | 46.17 | 39.60 | 52.75 | — |
| — | 1.03 | 1.58 | 1.30 | +0.09 | 39.4% | 1260 | 39.4% | -0.91 | 49.65 | 45.25 | 54.05 | — |
| — | 0.51 | 1.51 | 1.01 | +0.07 | 39.7% | 1265 | 39.7% | -0.93 | 54.73 | 47.25 | 62.20 | — |
| — | 0.57 | 0.90 | 0.73 | +0.06 | 40.1% | 1270 | 40.1% | -0.95 | 59.42 | 52.10 | 66.75 | — |
| — | 0.39 | 0.73 | 0.56 | +0.04 | 40.7% | 1275 | 40.7% | -0.96 | 64.05 | 56.85 | 71.25 | — |
| — | 0.23 | 0.64 | 0.43 | +0.04 | 41.3% | 1280 | 41.3% | -0.97 | 69.35 | 63.05 | 75.65 | — |
| — | 0.15 | 0.54 | 0.34 | +0.03 | 41.9% | 1285 | 41.9% | -0.97 | 74.28 | 67.50 | 81.05 | — |
| — | 0.11 | 0.18 | 0.14 | +0.01 | 43.8% | 1300 | 43.8% | -0.99 | 89.10 | 81.70 | 96.50 | — |
| — | 0.06 | 0.15 | 0.10 | +0.00 | 45.1% | 1320 | 45.1% | -1.00 | 108.83 | 101.70 | 115.95 | — |
| — | — | 0.20 | — | +0.00 | 44.0% | 1340 | 44.0% | -1.00 | 128.82 | 121.70 | 135.95 | — |
| — | — | 0.06 | — | +0.00 | 39.8% | 1380 | 39.8% | -1.00 | 168.82 | 161.70 | 175.95 | — |
| — | — | 0.11 | — | +0.00 | 38.9% | 1400 | 38.9% | -1.00 | 189.43 | 182.85 | 196.00 | — |
| — | — | 0.08 | — | +0.00 | 39.3% | 1420 | 39.3% | -1.00 | 208.82 | 201.70 | 215.95 | — |
| — | — | 0.07 | — | +0.00 | 40.1% | 1440 | 40.1% | -1.00 | 229.20 | 222.45 | 235.95 | — |
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.