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 | |
| — | 235.45 | 249.70 | 242.57 | +1.00 | 50.6% | 970 | 50.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 215.35 | 229.75 | 222.55 | +1.00 | 47.3% | 990 | 47.3% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 195.40 | 209.80 | 202.60 | +1.00 | 44.6% | 1010 | 44.6% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 180.60 | 194.85 | 187.72 | +0.99 | 42.8% | 1025 | 42.8% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 160.70 | 174.95 | 167.82 | +0.99 | 40.6% | 1045 | 40.6% | -0.01 | 1.96 | 0.01 | 3.90 | — |
| — | 145.85 | 160.10 | 152.97 | +0.99 | 39.1% | 1060 | 39.1% | -0.01 | 0.95 | 0.25 | 1.65 | — |
| — | 130.20 | 145.35 | 137.78 | +0.98 | 37.9% | 1075 | 37.9% | -0.02 | 0.72 | 0.20 | 1.25 | — |
| — | 115.60 | 130.70 | 123.15 | +0.97 | 36.8% | 1090 | 36.8% | -0.03 | 1.01 | 0.40 | 1.62 | — |
| — | 101.95 | 116.30 | 109.12 | +0.95 | 35.9% | 1105 | 35.9% | -0.05 | 1.48 | 0.61 | 2.35 | — |
| — | 88.50 | 101.20 | 94.85 | +0.93 | 35.1% | 1120 | 35.1% | -0.07 | 2.30 | 1.25 | 3.35 | — |
| — | 80.70 | 91.30 | 86.00 | +0.91 | 34.7% | 1130 | 34.7% | -0.09 | 3.74 | 2.48 | 5.00 | — |
| — | 72.80 | 83.30 | 78.05 | +0.88 | 34.3% | 1140 | 34.3% | -0.12 | 4.35 | 3.90 | 4.80 | — |
| — | 64.15 | 74.20 | 69.17 | +0.84 | 34.0% | 1150 | 34.0% | -0.16 | 6.40 | 5.10 | 7.70 | — |
| — | 55.45 | 69.95 | 62.70 | +0.82 | 33.7% | 1157.5 | 33.7% | -0.19 | 7.28 | 5.20 | 9.35 | — |
| — | 52.10 | 62.50 | 57.30 | +0.78 | 33.5% | 1165 | 33.5% | -0.22 | 9.00 | 6.55 | 11.45 | — |
| — | 50.15 | 59.75 | 54.95 | +0.77 | 33.4% | 1167.5 | 33.4% | -0.23 | 9.30 | 7.15 | 11.45 | — |
| — | 48.25 | 57.50 | 52.88 | +0.76 | 33.3% | 1170 | 33.3% | -0.24 | 9.70 | 8.40 | 11.00 | — |
| — | 46.30 | 58.30 | 52.30 | +0.75 | 33.3% | 1172.5 | 33.3% | -0.25 | 10.72 | 8.45 | 13.00 | — |
| — | 44.55 | 54.40 | 49.48 | +0.73 | 33.2% | 1175 | 33.2% | -0.27 | 11.78 | 9.95 | 13.60 | — |
| — | 41.00 | 50.10 | 45.55 | +0.71 | 33.1% | 1180 | 33.1% | -0.29 | 12.97 | 10.60 | 15.35 | — |
| — | 39.25 | 49.55 | 44.40 | +0.69 | 33.0% | 1182.5 | 33.0% | -0.31 | 13.75 | 11.40 | 16.10 | — |
| — | 37.55 | 47.00 | 42.27 | +0.68 | 32.9% | 1185 | 32.9% | -0.32 | 14.55 | 12.20 | 16.90 | — |
| — | 35.85 | 46.15 | 41.00 | +0.66 | 32.9% | 1187.5 | 32.9% | -0.34 | 15.40 | 13.05 | 17.75 | — |
| — | 34.30 | 43.95 | 39.12 | +0.65 | 32.8% | 1190 | 32.8% | -0.35 | 16.27 | 13.95 | 18.60 | — |
| — | 32.60 | 44.85 | 38.73 | +0.63 | 32.8% | 1192.5 | 32.8% | -0.37 | 17.20 | 14.90 | 19.50 | — |
| — | 31.40 | 38.95 | 35.17 | +0.62 | 32.7% | 1195 | 32.7% | -0.38 | 18.18 | 15.90 | 20.45 | — |
| — | 30.05 | 38.00 | 34.02 | +0.60 | 32.7% | 1197.5 | 32.7% | -0.40 | 19.15 | 16.90 | 21.40 | — |
| — | 30.05 | 34.80 | 32.42 | +0.59 | 32.6% | 1200 | 32.6% | -0.41 | 20.12 | 18.40 | 21.85 | — |
| — | 28.55 | 33.40 | 30.98 | +0.57 | 32.6% | 1202.5 | 32.6% | -0.43 | 21.25 | 19.05 | 23.45 | — |
| — | 27.85 | 31.80 | 29.82 | +0.56 | 32.5% | 1205 | 32.5% | -0.45 | 22.38 | 20.20 | 24.55 | — |
| — | 25.85 | 30.60 | 28.23 | +0.54 | 32.5% | 1207.5 | 32.5% | -0.46 | 23.50 | 21.35 | 25.65 | — |
| — | 24.55 | 29.30 | 26.93 | +0.52 | 32.5% | 1210 | 32.5% | -0.48 | 25.05 | 23.30 | 26.80 | — |
| — | 22.65 | 26.60 | 24.62 | +0.49 | 32.4% | 1215 | 32.4% | -0.51 | 27.43 | 25.60 | 29.25 | — |
| — | 20.50 | 24.60 | 22.55 | +0.46 | 32.4% | 1220 | 32.4% | -0.54 | 30.38 | 28.10 | 32.65 | — |
| — | 18.20 | 22.30 | 20.25 | +0.43 | 32.3% | 1225 | 32.3% | -0.58 | 32.50 | 30.05 | 34.95 | — |
| — | 16.10 | 20.45 | 18.27 | +0.40 | 32.3% | 1230 | 32.3% | -0.61 | 36.00 | 31.40 | 40.60 | — |
| — | 14.15 | 18.55 | 16.35 | +0.37 | 32.3% | 1235 | 32.3% | -0.64 | 37.52 | 31.85 | 43.20 | — |
| — | 12.60 | 16.85 | 14.72 | +0.34 | 32.3% | 1240 | 32.3% | -0.67 | 40.38 | 34.00 | 46.75 | — |
| — | 10.90 | 15.25 | 13.07 | +0.31 | 32.4% | 1245 | 32.4% | -0.70 | 43.75 | 37.70 | 49.80 | — |
| — | 9.10 | 13.60 | 11.35 | +0.28 | 32.4% | 1250 | 32.4% | -0.72 | 48.45 | 43.60 | 53.30 | — |
| — | 8.25 | 12.50 | 10.38 | +0.26 | 32.5% | 1255 | 32.5% | -0.75 | 53.33 | 46.75 | 59.90 | — |
| — | 8.00 | 10.00 | 9.00 | — | — | 1260 | 32.5% | -0.77 | 56.27 | 48.50 | 64.05 | — |
| — | 5.90 | 9.35 | 7.62 | +0.21 | 32.6% | 1265 | 32.6% | -0.80 | 60.58 | 52.45 | 68.70 | — |
| — | 5.05 | 8.40 | 6.72 | +0.19 | 32.7% | 1270 | 32.7% | -0.82 | 65.25 | 56.55 | 73.95 | — |
| — | 4.65 | 6.80 | 5.72 | +0.17 | 32.8% | 1275 | 32.8% | -0.84 | 69.50 | 63.00 | 76.00 | — |
| — | 4.00 | 6.10 | 5.05 | +0.15 | 33.0% | 1280 | 33.0% | -0.85 | 73.88 | 67.30 | 80.45 | — |
| — | 3.35 | 5.55 | 4.45 | +0.14 | 33.1% | 1285 | 33.1% | -0.87 | 78.20 | 70.60 | 85.80 | — |
| — | 2.46 | 4.70 | 3.58 | +0.12 | 33.2% | 1290 | 33.2% | -0.89 | 81.95 | 74.15 | 89.75 | — |
| — | 2.65 | 3.65 | 3.15 | +0.11 | 33.4% | 1295 | 33.4% | -0.90 | 85.12 | 78.70 | 91.55 | — |
| — | 2.33 | 3.00 | 2.67 | +0.10 | 33.6% | 1300 | 33.6% | -0.91 | 91.85 | 85.85 | 97.85 | — |
| — | 1.60 | 2.92 | 2.26 | +0.08 | 33.9% | 1310 | 33.9% | -0.93 | 100.10 | 92.60 | 107.60 | — |
| — | 0.74 | 2.33 | 1.53 | +0.06 | 34.3% | 1320 | 34.3% | -0.95 | 109.80 | 102.20 | 117.40 | — |
| — | 0.65 | 1.81 | 1.23 | +0.05 | 34.8% | 1330 | 34.8% | -0.96 | 119.10 | 111.90 | 126.30 | — |
| — | — | 1.90 | — | +0.04 | 35.3% | 1340 | 35.3% | -0.97 | 129.30 | 122.50 | 136.10 | — |
| — | — | 0.58 | — | +0.01 | 37.5% | 1380 | 37.5% | -1.00 | 169.22 | 161.70 | 176.75 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 38.7% | 1400 | 38.7% | -1.00 | 189.20 | 182.45 | 195.95 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 39.9% | 1420 | 39.9% | -1.00 | 209.20 | 202.45 | 215.95 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 41.0% | 1440 | 41.0% | -1.00 | 228.82 | 221.70 | 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.