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 | |
| — | 243.10 | 256.60 | 249.85 | +1.00 | 49.5% | 1005 | 49.5% | -0.00 | — | — | 1.62 | — |
| — | 223.50 | 236.60 | 230.05 | +1.00 | 46.4% | 1025 | 46.4% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 208.00 | 221.65 | 214.82 | +1.00 | 44.3% | 1040 | 44.3% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 189.95 | 204.00 | 196.97 | +1.00 | 42.0% | 1060 | 42.0% | -0.00 | — | — | 0.16 | — |
| — | 174.65 | 187.15 | 180.90 | +1.00 | 40.6% | 1075 | 40.6% | -0.00 | — | — | 0.64 | — |
| — | 158.95 | 171.85 | 165.40 | +0.99 | 39.3% | 1090 | 39.3% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 145.25 | 157.35 | 151.30 | +0.99 | 38.1% | 1105 | 38.1% | -0.01 | — | — | 0.88 | — |
| — | 128.65 | 140.30 | 134.47 | +0.98 | 37.0% | 1120 | 37.0% | -0.02 | 0.51 | 0.19 | 0.82 | — |
| — | 114.40 | 127.65 | 121.03 | +0.97 | 36.0% | 1135 | 36.0% | -0.03 | 1.21 | 0.50 | 1.92 | — |
| — | 105.65 | 117.75 | 111.70 | +0.96 | 35.3% | 1145 | 35.3% | -0.04 | 0.81 | 0.51 | 1.11 | — |
| — | 92.70 | 106.45 | 99.58 | +0.95 | 34.5% | 1157.5 | 34.5% | -0.05 | 1.99 | 0.67 | 3.30 | — |
| — | 82.95 | 97.00 | 89.97 | +0.93 | 33.9% | 1167.5 | 33.9% | -0.07 | 2.50 | 0.94 | 4.05 | — |
| — | 78.55 | 89.50 | 84.03 | +0.91 | 33.5% | 1175 | 33.5% | -0.09 | 2.72 | 2.14 | 3.30 | — |
| — | 69.90 | 83.70 | 76.80 | +0.89 | 33.2% | 1182.5 | 33.2% | -0.11 | 3.73 | 1.40 | 6.05 | — |
| — | 63.60 | 75.05 | 69.33 | +0.86 | 32.8% | 1190 | 32.8% | -0.14 | 4.47 | 3.45 | 5.50 | — |
| — | 60.85 | 74.70 | 67.78 | +0.85 | 32.7% | 1192.5 | 32.7% | -0.15 | 4.85 | 3.55 | 6.15 | 2 |
| 60 | 60.35 | 70.85 | 65.60 | +0.84 | 32.6% | 1195 | 32.6% | -0.16 | 5.00 | 3.45 | 6.55 | 18 |
| 2 | 58.10 | 70.45 | 64.28 | +0.83 | 32.5% | 1197.5 | 32.5% | -0.17 | 7.22 | 3.40 | 11.05 | 1 |
| 760 | 56.95 | 67.30 | 62.12 | +0.82 | 32.4% | 1200 | 32.4% | -0.18 | 6.12 | 5.75 | 6.50 | 18 |
| 5 | 54.90 | 65.20 | 60.05 | +0.81 | 32.4% | 1202.5 | 32.4% | -0.19 | 6.83 | 5.20 | 8.45 | — |
| — | 53.50 | 64.00 | 58.75 | +0.80 | 32.3% | 1205 | 32.3% | -0.20 | 6.15 | 4.30 | 8.00 | — |
| — | 50.95 | 61.15 | 56.05 | +0.79 | 32.2% | 1207.5 | 32.2% | -0.21 | 6.12 | 3.60 | 8.65 | — |
| — | 48.85 | 58.45 | 53.65 | +0.78 | 32.1% | 1210 | 32.1% | -0.22 | 7.22 | 4.95 | 9.50 | — |
| — | 45.00 | 54.55 | 49.77 | +0.75 | 32.0% | 1215 | 32.0% | -0.25 | 10.22 | 7.70 | 12.75 | — |
| — | 41.25 | 50.80 | 46.02 | +0.72 | 31.9% | 1220 | 31.9% | -0.28 | 10.00 | 8.50 | 11.50 | — |
| — | 37.60 | 47.90 | 42.75 | +0.69 | 31.8% | 1225 | 31.8% | -0.31 | 12.43 | 10.50 | 14.35 | — |
| — | 34.25 | 44.55 | 39.40 | +0.66 | 31.7% | 1230 | 31.7% | -0.34 | 12.75 | 10.35 | 15.15 | — |
| — | 30.90 | 41.05 | 35.98 | +0.63 | 31.7% | 1235 | 31.7% | -0.37 | 15.72 | 11.20 | 20.25 | — |
| — | 27.75 | 38.45 | 33.10 | +0.60 | 31.6% | 1240 | 31.6% | -0.40 | 17.85 | 14.45 | 21.25 | — |
| — | 25.95 | 35.25 | 30.60 | +0.56 | 31.6% | 1245 | 31.6% | -0.44 | 17.18 | 13.35 | 21.00 | — |
| — | 25.00 | 31.95 | 28.48 | +0.53 | 31.6% | 1250 | 31.6% | -0.47 | 21.00 | 18.90 | 23.10 | — |
| — | 20.65 | 29.30 | 24.98 | +0.50 | 31.6% | 1255 | 31.6% | -0.51 | 23.45 | 20.95 | 25.95 | — |
| — | 19.55 | 24.50 | 22.02 | +0.46 | 31.6% | 1260 | 31.6% | -0.54 | 26.35 | 23.35 | 29.35 | — |
| — | 17.35 | 24.30 | 20.82 | +0.43 | 31.6% | 1265 | 31.6% | -0.57 | 28.02 | 23.40 | 32.65 | — |
| — | 15.35 | 21.25 | 18.30 | +0.40 | 31.7% | 1270 | 31.7% | -0.61 | 31.65 | 27.30 | 36.00 | — |
| — | 13.75 | 16.65 | 15.20 | +0.36 | 31.7% | 1275 | 31.7% | -0.64 | 34.77 | 29.55 | 40.00 | — |
| — | 11.75 | 17.65 | 14.70 | +0.33 | 31.8% | 1280 | 31.8% | -0.65 | 38.10 | 32.70 | 43.50 | — |
| — | 10.55 | 14.30 | 12.43 | +0.32 | 31.9% | 1285 | 31.9% | -0.70 | 41.77 | 37.00 | 46.55 | — |
| — | 6.85 | 16.50 | 11.68 | +0.29 | 31.9% | 1290 | 31.9% | -0.71 | 46.40 | 42.05 | 50.75 | — |
| — | 7.90 | 11.00 | 9.45 | +0.25 | 32.0% | 1295 | 32.0% | -0.74 | 49.17 | 44.25 | 54.10 | — |
| — | 7.25 | 9.40 | 8.32 | +0.23 | 32.1% | 1300 | 32.1% | -0.77 | 52.58 | 47.40 | 57.75 | — |
| — | 6.20 | 9.00 | 7.60 | +0.21 | 32.2% | 1305 | 32.2% | -0.79 | 57.58 | 49.70 | 65.45 | — |
| — | 3.35 | 9.20 | 6.28 | +0.19 | 32.4% | 1310 | 32.4% | -0.81 | 61.42 | 53.85 | 69.00 | — |
| — | 2.38 | 8.80 | 5.59 | +0.17 | 32.5% | 1315 | 32.5% | -0.83 | 65.78 | 58.10 | 73.45 | — |
| — | 3.10 | 5.65 | 4.38 | +0.15 | 32.6% | 1320 | 32.6% | -0.85 | 69.08 | 63.95 | 74.20 | — |
| — | 2.78 | 5.65 | 4.21 | +0.13 | 32.8% | 1325 | 32.8% | -0.87 | 73.38 | 67.85 | 78.90 | — |
| — | 2.66 | 6.25 | 4.46 | +0.12 | 32.9% | 1330 | 32.9% | -0.88 | 79.12 | 71.70 | 86.55 | — |
| — | 1.46 | 6.40 | 3.93 | +0.11 | 33.1% | 1335 | 33.1% | -0.90 | 83.08 | 75.65 | 90.50 | — |
| — | 1.50 | 4.30 | 2.90 | +0.10 | 33.3% | 1340 | 33.3% | -0.91 | 88.12 | 80.80 | 95.45 | — |
| — | 1.25 | 1.75 | 1.50 | +0.05 | 34.1% | 1360 | 34.1% | -0.95 | 106.90 | 100.05 | 113.75 | — |
| — | 0.57 | 1.40 | 0.98 | +0.03 | 35.2% | 1380 | 35.2% | -0.97 | 125.80 | 118.00 | 133.60 | — |
| — | 0.40 | 0.92 | 0.66 | +0.02 | 36.4% | 1400 | 36.4% | -0.99 | 146.28 | 139.30 | 153.25 | — |
| — | 0.33 | 1.29 | 0.81 | +0.01 | 37.8% | 1420 | 37.8% | -1.00 | 166.28 | 159.30 | 173.25 | — |
| — | 0.21 | 1.65 | 0.93 | +0.01 | 39.2% | 1440 | 39.2% | -1.00 | 186.28 | 179.30 | 193.25 | — |
| — | 0.01 | 0.76 | 0.39 | +0.01 | 40.3% | 1460 | 40.3% | -1.00 | 206.47 | 199.70 | 213.25 | — |
| — | 0.04 | 0.25 | 0.14 | +0.00 | 41.5% | 1480 | 41.5% | -1.00 | 226.70 | 219.70 | 233.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 42.9% | 1500 | 42.9% | -1.00 | 246.47 | 239.70 | 253.25 | — |
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.