Spot 1254.18
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 207.05 | 224.00 | 215.53 | +1.00 | 122.5% | 1040 | 122.5% | -0.00 | — | — | 0.05 | — |
| — | 187.05 | 204.00 | 195.53 | +1.00 | 108.6% | 1060 | 108.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 172.25 | 186.15 | 179.20 | +1.00 | 100.7% | 1075 | 100.7% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 157.25 | 169.50 | 163.38 | — | — | 1090 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 142.25 | 155.80 | 149.03 | — | — | 1105 | 86.4% | -0.00 | — | — | 0.30 | — |
| — | 128.75 | 142.00 | 135.38 | +1.00 | 80.0% | 1120 | 80.0% | -0.00 | 0.09 | 0.05 | 0.12 | — |
| — | 113.50 | 122.90 | 118.20 | +1.00 | 73.6% | 1135 | 73.6% | -0.00 | 0.08 | 0.03 | 0.13 | — |
| — | 104.00 | 114.60 | 109.30 | +0.99 | 69.2% | 1145 | 69.2% | -0.01 | — | — | 0.30 | — |
| — | 89.80 | 103.35 | 96.58 | +0.99 | 63.9% | 1157.5 | 63.9% | -0.01 | — | — | 0.16 | — |
| — | 81.60 | 93.35 | 87.47 | +0.99 | 59.5% | 1167.5 | 59.5% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 74.65 | 85.75 | 80.20 | +0.99 | 56.1% | 1175 | 56.1% | -0.01 | — | — | 0.19 | — |
| — | 67.40 | 78.10 | 72.75 | +0.98 | 52.7% | 1182.5 | 52.7% | -0.02 | — | — | 0.77 | — |
| — | 59.80 | 69.65 | 64.72 | +0.98 | 49.3% | 1190 | 49.3% | -0.02 | — | — | 0.69 | — |
| — | 55.40 | 69.05 | 62.23 | +0.98 | 48.2% | 1192.5 | 48.2% | -0.02 | 0.34 | 0.01 | 0.66 | — |
| — | 54.80 | 65.45 | 60.12 | +0.97 | 47.1% | 1195 | 47.1% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 50.40 | 63.95 | 57.17 | +0.98 | 46.1% | 1197.5 | 46.1% | -0.02 | 0.51 | 0.12 | 0.89 | — |
| — | 49.85 | 60.50 | 55.17 | +0.97 | 45.0% | 1200 | 45.0% | -0.03 | 0.29 | 0.20 | 0.39 | — |
| — | 45.20 | 55.65 | 50.42 | +0.96 | 43.1% | 1205 | 43.1% | -0.04 | 0.41 | 0.18 | 0.64 | — |
| — | 39.75 | 50.00 | 44.88 | +0.94 | 41.4% | 1210 | 41.4% | -0.06 | 0.47 | 0.34 | 0.60 | — |
| — | 35.15 | 43.05 | 39.10 | +0.93 | 40.0% | 1215 | 40.0% | -0.07 | 0.74 | 0.40 | 1.08 | — |
| 788 | 33.00 | 38.95 | 35.98 | +0.90 | 38.9% | 1220 | 38.9% | -0.10 | 1.17 | 0.85 | 1.48 | — |
| — | 26.35 | 32.55 | 29.45 | +0.87 | 38.0% | 1225 | 38.0% | -0.13 | 1.69 | 1.35 | 2.03 | — |
| 201 | 22.30 | 32.45 | 27.38 | +0.82 | 37.4% | 1230 | — | — | 2.42 | 2.00 | 2.83 | 7 |
| 144 | 18.60 | 24.10 | 21.35 | — | — | 1235 | — | — | 3.43 | 2.76 | 4.10 | — |
| — | 16.00 | 23.75 | 19.88 | — | — | 1240 | — | — | 4.42 | 3.30 | 5.55 | — |
| — | 11.65 | 20.30 | 15.97 | — | — | 1245 | — | — | 5.58 | 4.20 | 6.95 | — |
| — | 9.30 | 15.20 | 12.25 | — | — | 1250 | 36.8% | -0.46 | 8.35 | 7.25 | 9.45 | — |
| — | 7.85 | 10.80 | 9.32 | +0.46 | 37.1% | 1255 | 37.1% | -0.54 | 11.07 | 9.70 | 12.45 | — |
| — | 5.65 | 8.50 | 7.08 | +0.38 | 37.5% | 1260 | 37.5% | -0.62 | 13.90 | 11.15 | 16.65 | — |
| — | 4.20 | 6.25 | 5.22 | +0.31 | 38.1% | 1265 | 38.1% | -0.69 | 17.00 | 14.95 | 19.05 | — |
| — | 3.50 | 4.50 | 4.00 | +0.25 | 38.7% | 1270 | 38.7% | -0.76 | 20.52 | 17.75 | 23.30 | — |
| — | 2.18 | 4.30 | 3.24 | +0.19 | 39.4% | 1275 | 39.4% | -0.81 | 24.90 | 21.75 | 28.05 | — |
| — | 1.72 | 2.58 | 2.15 | +0.15 | 40.1% | 1280 | 40.1% | -0.85 | 27.88 | 23.70 | 32.05 | — |
| — | 1.40 | 1.95 | 1.68 | +0.11 | 40.9% | 1285 | 40.9% | -0.89 | 31.73 | 26.95 | 36.50 | — |
| — | 0.60 | 0.65 | 0.62 | +0.05 | 42.9% | 1300 | 42.9% | -0.95 | 45.62 | 40.10 | 51.15 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 45.8% | 1320 | 45.8% | -0.99 | 66.40 | 59.70 | 73.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.00 | 49.9% | 1340 | 49.9% | -1.00 | 86.47 | 79.70 | 93.25 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 54.1% | 1360 | 54.1% | -1.00 | 105.85 | 99.00 | 112.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 59.3% | 1380 | 59.3% | -1.00 | 126.47 | 119.70 | 133.25 | — |
| — | — | 0.05 | — | +0.00 | 68.6% | 1400 | 68.6% | -1.00 | 145.88 | 140.95 | 150.80 | — |
| — | — | 0.10 | — | +0.00 | 80.8% | 1420 | 80.8% | -1.00 | 166.47 | 159.70 | 173.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 85.1% | 1440 | 85.1% | -1.00 | 186.47 | 179.70 | 193.25 | — |
| — | — | 0.76 | — | +0.00 | 74.8% | 1460 | 74.8% | -1.00 | 206.47 | 199.70 | 213.25 | — |
| — | — | 4.90 | — | +0.00 | 58.3% | 1480 | 58.3% | -1.00 | 226.47 | 219.70 | 233.25 | — |
| — | — | 0.05 | — | +0.00 | 46.5% | 1500 | 46.5% | -1.00 | 246.47 | 239.70 | 253.25 | 0 |
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.