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 | |
| — | 240.75 | 258.00 | 249.38 | +0.96 | 47.3% | 970 | 47.3% | -0.04 | 3.21 | 1.12 | 5.30 | — |
| — | 221.40 | 238.00 | 229.70 | +0.94 | 47.1% | 990 | 47.1% | -0.06 | 3.58 | 1.95 | 5.20 | — |
| — | 202.60 | 218.90 | 210.75 | +0.93 | 46.9% | 1010 | 46.9% | -0.08 | 5.38 | 2.95 | 7.80 | — |
| — | 189.60 | 206.00 | 197.80 | +0.91 | 46.7% | 1025 | 46.7% | -0.09 | 6.90 | 4.60 | 9.20 | — |
| — | 172.30 | 188.00 | 180.15 | +0.88 | 46.5% | 1045 | 46.5% | -0.12 | 9.38 | 7.30 | 11.45 | — |
| — | 158.00 | 176.00 | 167.00 | +0.86 | 46.3% | 1060 | 46.3% | -0.14 | 11.43 | 9.30 | 13.55 | — |
| — | 145.00 | 161.65 | 153.32 | +0.84 | 46.2% | 1075 | 46.2% | -0.16 | 13.62 | 11.25 | 16.00 | — |
| — | 133.40 | 149.50 | 141.45 | +0.81 | 46.0% | 1090 | 46.0% | -0.19 | 16.52 | 14.15 | 18.90 | — |
| — | 121.05 | 139.05 | 130.05 | +0.78 | 45.8% | 1105 | 45.8% | -0.22 | 19.85 | 17.50 | 22.20 | — |
| — | 112.05 | 127.70 | 119.88 | +0.76 | 45.6% | 1120 | 45.6% | -0.25 | 23.70 | 21.40 | 26.00 | — |
| — | 106.80 | 116.90 | 111.85 | +0.73 | 45.4% | 1130 | 45.4% | -0.27 | 26.55 | 24.25 | 28.85 | — |
| — | 96.00 | 111.05 | 103.53 | +0.71 | 45.3% | 1140 | 45.3% | -0.29 | 28.80 | 26.60 | 31.00 | — |
| — | 93.05 | 103.25 | 98.15 | +0.69 | 45.1% | 1150 | 45.1% | -0.31 | 32.80 | 30.05 | 35.55 | — |
| — | 83.35 | 93.65 | 88.50 | +0.65 | 44.9% | 1165 | 44.9% | -0.35 | 38.50 | 32.85 | 44.15 | — |
| — | 80.25 | 90.70 | 85.47 | +0.64 | 44.8% | 1170 | 44.8% | -0.36 | 40.88 | 34.90 | 46.85 | — |
| — | 77.30 | 87.95 | 82.62 | +0.63 | 44.8% | 1175 | 44.8% | -0.37 | 43.85 | 37.65 | 50.05 | — |
| — | 74.35 | 83.50 | 78.92 | +0.62 | 44.7% | 1180 | 44.7% | -0.39 | 44.75 | 38.35 | 51.15 | — |
| — | 71.25 | 83.85 | 77.55 | +0.60 | 44.6% | 1185 | 44.6% | -0.40 | 47.40 | 40.50 | 54.30 | — |
| — | 68.40 | 80.20 | 74.30 | +0.59 | 44.5% | 1190 | 44.5% | -0.41 | 49.62 | 42.70 | 56.55 | — |
| — | 65.70 | 78.60 | 72.15 | +0.58 | 44.4% | 1195 | 44.4% | -0.43 | 50.67 | 42.45 | 58.90 | — |
| — | 63.00 | 72.10 | 67.55 | +0.56 | 44.3% | 1200 | 44.3% | -0.44 | 54.25 | 47.25 | 61.25 | — |
| — | 60.45 | 73.55 | 67.00 | +0.55 | 44.2% | 1205 | 44.2% | -0.45 | 56.73 | 49.70 | 63.75 | — |
| — | 57.90 | 69.95 | 63.92 | +0.54 | 44.2% | 1210 | 44.2% | -0.46 | 57.50 | 52.65 | 62.35 | — |
| — | 55.45 | 66.20 | 60.83 | +0.53 | 44.1% | 1215 | 44.1% | -0.48 | 61.67 | 54.65 | 68.70 | — |
| — | 53.05 | 65.20 | 59.12 | +0.51 | 44.0% | 1220 | 44.0% | -0.49 | 63.92 | 57.20 | 70.65 | — |
| — | 50.70 | 61.10 | 55.90 | +0.50 | 43.9% | 1225 | 43.9% | -0.50 | 66.97 | 59.90 | 74.05 | — |
| — | 48.45 | 62.50 | 55.48 | +0.49 | 43.8% | 1230 | 43.8% | -0.52 | 68.83 | 63.05 | 74.60 | — |
| — | 46.25 | 60.00 | 53.12 | +0.47 | 43.7% | 1235 | 43.7% | -0.53 | 72.45 | 65.45 | 79.45 | — |
| — | 44.05 | 58.00 | 51.02 | +0.46 | 43.6% | 1240 | 43.6% | -0.54 | 74.38 | 68.30 | 80.45 | — |
| — | 41.95 | 50.85 | 46.40 | +0.45 | 43.5% | 1245 | 43.5% | -0.56 | 77.53 | 71.15 | 83.90 | — |
| — | 39.95 | 53.85 | 46.90 | +0.43 | 43.4% | 1250 | 43.4% | -0.57 | 80.05 | 74.10 | 86.00 | — |
| — | 37.95 | 50.40 | 44.17 | +0.42 | 43.3% | 1255 | 43.3% | -0.58 | 84.12 | 77.20 | 91.05 | — |
| — | 37.35 | 46.50 | 41.92 | +0.41 | 43.2% | 1260 | 43.2% | -0.60 | 86.12 | 80.20 | 92.05 | — |
| — | 34.20 | 47.95 | 41.08 | +0.40 | 43.1% | 1265 | 43.1% | -0.61 | 90.75 | 84.30 | 97.20 | — |
| — | 32.45 | 45.05 | 38.75 | +0.38 | 43.0% | 1270 | 43.0% | -0.62 | 93.45 | 86.95 | 99.95 | — |
| — | 30.75 | 44.40 | 37.58 | +0.37 | 42.9% | 1275 | 42.9% | -0.63 | 97.85 | 92.45 | 103.25 | — |
| — | 30.25 | 41.15 | 35.70 | +0.36 | 42.8% | 1280 | 42.8% | -0.65 | 101.40 | 95.80 | 107.00 | — |
| — | 30.05 | 40.30 | 35.17 | +0.35 | 42.7% | 1285 | 42.7% | -0.66 | 104.90 | 98.00 | 111.80 | — |
| — | 29.25 | 33.85 | 31.55 | +0.33 | 42.5% | 1290 | 42.5% | -0.67 | 107.08 | 100.40 | 113.75 | — |
| — | 27.70 | 32.35 | 30.02 | +0.32 | 42.4% | 1295 | 42.4% | -0.68 | 111.78 | 103.90 | 119.65 | — |
| — | 26.30 | 30.95 | 28.62 | +0.31 | 42.3% | 1300 | 42.3% | -0.70 | 114.40 | 107.10 | 121.70 | — |
| — | 23.60 | 28.30 | 25.95 | +0.29 | 42.1% | 1310 | 42.1% | -0.72 | 122.35 | 114.70 | 130.00 | — |
| — | 18.55 | 29.80 | 24.18 | +0.26 | 41.9% | 1320 | 41.9% | -0.74 | 130.10 | 122.20 | 138.00 | — |
| — | 18.30 | 23.55 | 20.93 | +0.24 | 41.7% | 1330 | 41.7% | -0.77 | 137.90 | 129.90 | 145.90 | — |
| — | 16.85 | 20.00 | 18.43 | +0.22 | 41.5% | 1340 | 41.5% | -0.79 | 145.18 | 136.35 | 154.00 | — |
| — | 9.85 | 13.75 | 11.80 | +0.15 | 40.7% | 1380 | 40.7% | -0.86 | 178.55 | 171.10 | 186.00 | — |
| — | 7.90 | 11.15 | 9.53 | +0.12 | 40.4% | 1400 | 40.4% | -0.89 | 198.70 | 191.40 | 206.00 | — |
| — | 5.00 | 9.60 | 7.30 | +0.10 | 40.1% | 1420 | 40.1% | -0.92 | 214.03 | 206.75 | 221.30 | — |
| — | 3.30 | 7.90 | 5.60 | +0.08 | 40.0% | 1440 | 40.0% | -0.94 | 232.15 | 224.30 | 240.00 | — |
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.