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 | |
| — | 248.00 | 261.75 | 254.88 | +0.97 | 45.2% | 1005 | 45.2% | -0.03 | 6.24 | 0.07 | 12.40 | — |
| — | 230.35 | 242.80 | 236.57 | +0.96 | 44.8% | 1025 | 44.8% | -0.05 | 3.38 | 2.17 | 4.60 | — |
| — | 214.80 | 228.70 | 221.75 | +0.94 | 44.5% | 1040 | 44.5% | -0.06 | 4.80 | 3.70 | 5.90 | — |
| — | 197.80 | 211.90 | 204.85 | +0.93 | 44.2% | 1060 | 44.2% | -0.08 | 6.67 | 4.65 | 8.70 | — |
| — | 183.45 | 196.35 | 189.90 | +0.91 | 44.0% | 1075 | 44.0% | -0.09 | 6.62 | 2.59 | 10.65 | — |
| — | 170.50 | 187.20 | 178.85 | +0.89 | 43.9% | 1090 | 43.9% | -0.11 | 10.20 | 6.80 | 13.60 | — |
| — | 157.95 | 171.00 | 164.47 | +0.87 | 43.8% | 1105 | 43.8% | -0.13 | 11.78 | 9.15 | 14.40 | — |
| — | 145.35 | 158.55 | 151.95 | +0.84 | 43.7% | 1120 | 43.7% | -0.16 | 14.03 | 11.80 | 16.25 | — |
| — | 133.35 | 146.45 | 139.90 | +0.82 | 43.6% | 1135 | 43.6% | -0.18 | 18.48 | 14.65 | 22.30 | — |
| — | 126.35 | 138.75 | 132.55 | +0.80 | 43.6% | 1145 | 43.6% | -0.20 | 18.52 | 12.90 | 24.15 | — |
| — | 105.25 | 115.60 | 110.42 | +0.73 | 43.5% | 1175 | 43.5% | -0.27 | 26.32 | 22.85 | 29.80 | — |
| — | 92.35 | 107.25 | 99.80 | +0.70 | 43.4% | 1190 | 43.4% | -0.30 | 31.15 | 27.05 | 35.25 | — |
| — | 90.25 | 103.95 | 97.10 | +0.69 | 43.4% | 1195 | 43.4% | -0.32 | 32.38 | 27.50 | 37.25 | — |
| — | 88.20 | 99.45 | 93.83 | +0.67 | 43.3% | 1200 | 43.3% | -0.33 | 34.50 | 31.50 | 37.50 | — |
| — | 85.00 | 95.00 | 90.00 | +0.66 | 43.3% | 1205 | 43.3% | -0.34 | 37.33 | 31.00 | 43.65 | — |
| — | 81.85 | 94.65 | 88.25 | +0.65 | 43.3% | 1210 | 43.3% | -0.35 | 37.52 | 33.05 | 42.00 | — |
| — | 78.75 | 89.60 | 84.17 | +0.64 | 43.3% | 1215 | 43.3% | -0.37 | 39.92 | 34.50 | 45.35 | — |
| — | 75.75 | 86.85 | 81.30 | +0.62 | 43.2% | 1220 | 43.2% | -0.38 | 42.70 | 36.90 | 48.50 | — |
| — | 73.65 | 83.75 | 78.70 | +0.61 | 43.2% | 1225 | 43.2% | -0.39 | 44.08 | 39.00 | 49.15 | — |
| — | 69.95 | 82.90 | 76.42 | +0.60 | 43.2% | 1230 | 43.2% | -0.40 | 46.62 | 41.20 | 52.05 | — |
| — | 66.90 | 80.10 | 73.50 | +0.59 | 43.1% | 1235 | 43.1% | -0.42 | 49.17 | 43.40 | 54.95 | — |
| — | 64.20 | 77.30 | 70.75 | +0.57 | 43.1% | 1240 | 43.1% | -0.43 | 52.42 | 47.90 | 56.95 | — |
| — | 62.05 | 72.95 | 67.50 | +0.56 | 43.1% | 1245 | 43.1% | -0.44 | 53.83 | 48.05 | 59.60 | — |
| — | 58.95 | 70.55 | 64.75 | +0.54 | 43.0% | 1250 | 43.0% | -0.46 | 55.40 | 50.50 | 60.30 | — |
| — | 56.40 | 69.65 | 63.02 | +0.53 | 43.0% | 1255 | 43.0% | -0.48 | 58.77 | 53.00 | 64.55 | — |
| — | 55.15 | 65.05 | 60.10 | +0.52 | 42.9% | 1260 | 42.9% | -0.49 | 60.25 | 55.55 | 64.95 | — |
| — | 52.10 | 64.85 | 58.48 | +0.51 | 42.9% | 1265 | 42.9% | -0.50 | 64.20 | 58.20 | 70.20 | — |
| — | 49.45 | 60.70 | 55.08 | +0.49 | 42.8% | 1270 | 42.8% | -0.51 | 65.90 | 60.95 | 70.85 | — |
| — | 48.80 | 58.45 | 53.62 | +0.47 | 42.8% | 1275 | 42.8% | -0.52 | 68.72 | 63.70 | 73.75 | — |
| — | 45.65 | 53.25 | 49.45 | +0.46 | 42.7% | 1280 | 42.7% | -0.54 | 71.15 | 66.55 | 75.75 | — |
| — | 42.90 | 52.70 | 47.80 | +0.45 | 42.7% | 1285 | 42.7% | -0.55 | 75.17 | 69.45 | 80.90 | — |
| — | 41.25 | 52.05 | 46.65 | +0.44 | 42.6% | 1290 | 42.6% | -0.56 | 77.28 | 72.40 | 82.15 | — |
| — | 38.60 | 50.05 | 44.33 | +0.43 | 42.6% | 1295 | 42.6% | -0.57 | 80.62 | 75.10 | 86.15 | — |
| — | 37.85 | 48.50 | 43.17 | +0.42 | 42.5% | 1300 | 42.5% | -0.59 | 84.15 | 78.50 | 89.80 | — |
| — | 36.95 | 46.20 | 41.58 | +0.40 | 42.5% | 1305 | 42.5% | -0.60 | 87.25 | 81.85 | 92.65 | — |
| — | 35.00 | 44.55 | 39.77 | +0.39 | 42.4% | 1310 | 42.4% | -0.61 | 90.28 | 85.05 | 95.50 | — |
| — | 31.30 | 42.75 | 37.02 | +0.38 | 42.3% | 1315 | 42.3% | -0.63 | 93.67 | 88.30 | 99.05 | — |
| — | 29.40 | 42.90 | 36.15 | +0.36 | 42.3% | 1320 | 42.3% | -0.64 | 97.42 | 91.60 | 103.25 | — |
| — | 28.25 | 39.35 | 33.80 | +0.35 | 42.2% | 1325 | 42.2% | -0.65 | 100.00 | 94.05 | 105.95 | — |
| — | 26.25 | 39.70 | 32.98 | +0.34 | 42.1% | 1330 | 42.1% | -0.66 | 105.03 | 98.40 | 111.65 | — |
| — | 25.40 | 35.00 | 30.20 | +0.31 | 42.0% | 1340 | 42.0% | -0.69 | 110.30 | 104.15 | 116.45 | — |
| — | 18.40 | 31.15 | 24.77 | +0.27 | 41.7% | 1360 | 41.7% | -0.73 | 126.30 | 121.35 | 131.25 | — |
| — | 16.80 | 23.90 | 20.35 | +0.23 | 41.5% | 1380 | 41.5% | -0.78 | 142.70 | 134.00 | 151.40 | — |
| — | 11.20 | 19.55 | 15.38 | +0.19 | 41.2% | 1400 | 41.2% | -0.81 | 158.62 | 150.40 | 166.85 | — |
| — | 7.20 | 18.15 | 12.68 | +0.16 | 41.0% | 1420 | 41.0% | -0.85 | 175.32 | 167.60 | 183.05 | — |
| — | 5.70 | 14.20 | 9.95 | +0.13 | 40.7% | 1440 | 40.7% | -0.88 | 192.90 | 185.20 | 200.60 | — |
| — | 5.95 | 10.00 | 7.97 | +0.11 | 40.6% | 1460 | 40.6% | -0.91 | 210.97 | 203.35 | 218.60 | — |
| — | 2.52 | 9.00 | 5.76 | +0.09 | 40.5% | 1480 | 40.5% | -0.93 | 230.22 | 222.45 | 238.00 | — |
| — | 3.20 | 6.80 | 5.00 | +0.07 | 40.5% | 1500 | 40.5% | -0.95 | 248.57 | 241.40 | 255.75 | — |
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.