Spot 1257.49
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 247.10 | 262.00 | 254.55 | +0.96 | 46.1% | 1010 | 46.1% | -0.04 | 7.90 | 0.50 | 15.30 | — |
| — | 228.20 | 244.00 | 236.10 | +0.95 | 45.7% | 1030 | 45.7% | -0.05 | 7.03 | 1.81 | 12.25 | — |
| — | 214.25 | 230.00 | 222.12 | +0.94 | 45.5% | 1045 | 45.5% | -0.06 | 7.51 | 2.57 | 12.45 | — |
| — | 195.90 | 212.00 | 203.95 | +0.92 | 45.2% | 1065 | 45.2% | -0.08 | 9.50 | 4.50 | 14.50 | — |
| — | 184.55 | 199.30 | 191.93 | +0.91 | 45.0% | 1080 | 45.0% | -0.10 | 8.97 | 5.45 | 12.50 | — |
| — | 172.55 | 186.00 | 179.28 | +0.89 | 44.8% | 1095 | 44.8% | -0.12 | 11.05 | 6.75 | 15.35 | — |
| — | 159.10 | 171.45 | 165.28 | +0.86 | 44.7% | 1110 | 44.7% | -0.14 | 13.82 | 9.20 | 18.45 | — |
| — | 144.05 | 159.60 | 151.82 | +0.84 | 44.5% | 1125 | 44.5% | -0.16 | 14.90 | 12.45 | 17.35 | — |
| — | 137.75 | 150.65 | 144.20 | +0.82 | 44.4% | 1135 | 44.4% | -0.18 | 17.93 | 12.10 | 23.75 | — |
| — | 116.00 | 132.00 | 124.00 | +0.78 | 44.1% | 1160 | 44.1% | -0.23 | 22.70 | 19.10 | 26.30 | — |
| — | 110.85 | 123.95 | 117.40 | +0.76 | 43.9% | 1170 | 43.9% | -0.25 | 24.88 | 20.85 | 28.90 | — |
| — | 103.75 | 114.55 | 109.15 | +0.73 | 43.8% | 1180 | 43.8% | -0.27 | 29.73 | 25.30 | 34.15 | — |
| — | 100.55 | 110.85 | 105.70 | +0.72 | 43.8% | 1185 | 43.8% | -0.28 | 29.48 | 25.75 | 33.20 | — |
| — | 93.30 | 103.95 | 98.62 | +0.70 | 43.6% | 1195 | 43.6% | -0.30 | 34.00 | 28.40 | 39.60 | — |
| — | 89.95 | 100.30 | 95.12 | +0.69 | 43.6% | 1200 | 43.6% | -0.32 | 33.60 | 30.50 | 36.70 | — |
| — | 86.65 | 97.30 | 91.97 | +0.67 | 43.5% | 1205 | 43.5% | -0.33 | 36.73 | 32.50 | 40.95 | — |
| — | 83.35 | 94.00 | 88.67 | +0.66 | 43.4% | 1210 | 43.4% | -0.34 | 37.85 | 33.70 | 42.00 | — |
| — | 80.20 | 91.85 | 86.03 | +0.65 | 43.4% | 1215 | 43.4% | -0.35 | 41.55 | 36.75 | 46.35 | — |
| — | 77.05 | 87.70 | 82.38 | +0.64 | 43.3% | 1220 | 43.3% | -0.37 | 42.48 | 39.10 | 45.85 | — |
| — | 73.95 | 85.65 | 79.80 | +0.62 | 43.2% | 1225 | 43.2% | -0.38 | 43.00 | 38.00 | 48.00 | — |
| — | 70.90 | 81.85 | 76.38 | +0.61 | 43.2% | 1230 | 43.2% | -0.40 | 45.40 | 41.85 | 48.95 | — |
| — | 69.15 | 77.90 | 73.53 | +0.60 | 43.1% | 1235 | 43.1% | -0.41 | 48.52 | 41.05 | 56.00 | — |
| — | 64.75 | 76.40 | 70.58 | +0.58 | 43.0% | 1240 | 43.0% | -0.42 | 50.38 | 46.10 | 54.65 | — |
| — | 62.25 | 72.70 | 67.47 | +0.57 | 43.0% | 1245 | 43.0% | -0.44 | 53.10 | 47.70 | 58.50 | — |
| — | 60.90 | 69.45 | 65.17 | +0.55 | 42.9% | 1250 | 42.9% | -0.45 | 54.23 | 48.25 | 60.20 | — |
| — | 56.70 | 66.60 | 61.65 | +0.54 | 42.8% | 1255 | 42.8% | -0.46 | 57.75 | 53.80 | 61.70 | — |
| — | 56.20 | 64.45 | 60.33 | +0.53 | 42.7% | 1260 | 42.7% | -0.48 | 58.83 | 54.85 | 62.80 | — |
| — | 53.75 | 60.95 | 57.35 | +0.51 | 42.7% | 1265 | 42.7% | -0.49 | 61.60 | 56.45 | 66.75 | — |
| — | 49.70 | 59.45 | 54.58 | +0.50 | 42.6% | 1270 | 42.6% | -0.50 | 63.95 | 59.10 | 68.80 | — |
| — | 46.80 | 54.65 | 50.73 | +0.49 | 42.5% | 1275 | 42.5% | -0.52 | 67.00 | 62.00 | 72.00 | — |
| — | 46.60 | 53.60 | 50.10 | +0.47 | 42.5% | 1280 | 42.5% | -0.53 | 69.25 | 63.75 | 74.75 | — |
| — | 43.00 | 51.00 | 47.00 | +0.46 | 42.4% | 1285 | 42.4% | -0.54 | 72.62 | 68.50 | 76.75 | — |
| — | 42.50 | 49.75 | 46.12 | +0.45 | 42.3% | 1290 | 42.3% | -0.56 | 75.08 | 70.00 | 80.15 | — |
| — | 40.85 | 50.10 | 45.48 | +0.43 | 42.2% | 1295 | 42.2% | -0.57 | 77.92 | 72.10 | 83.75 | — |
| — | 39.10 | 43.50 | 41.30 | +0.42 | 42.2% | 1300 | 42.2% | -0.58 | 81.40 | 75.80 | 87.00 | — |
| — | 36.80 | 42.90 | 39.85 | +0.41 | 42.1% | 1305 | 42.1% | -0.60 | 85.62 | 80.30 | 90.95 | — |
| — | 34.10 | 41.35 | 37.73 | +0.39 | 42.0% | 1310 | 42.0% | -0.61 | 88.67 | 82.15 | 95.20 | — |
| — | 33.15 | 38.45 | 35.80 | +0.38 | 41.9% | 1315 | 41.9% | -0.62 | 90.67 | 85.60 | 95.75 | — |
| — | 31.75 | 37.60 | 34.67 | +0.37 | 41.9% | 1320 | 41.9% | -0.64 | 93.97 | 88.90 | 99.05 | — |
| — | 28.00 | 36.90 | 32.45 | +0.36 | 41.8% | 1325 | 41.8% | -0.65 | 97.92 | 91.75 | 104.10 | — |
| — | 27.50 | 35.60 | 31.55 | +0.34 | 41.7% | 1330 | 41.7% | -0.66 | 101.10 | 95.65 | 106.55 | — |
| — | 25.45 | 30.85 | 28.15 | +0.32 | 41.6% | 1340 | 41.6% | -0.69 | 107.55 | 102.05 | 113.05 | — |
| — | 19.70 | 26.00 | 22.85 | +0.28 | 41.3% | 1360 | 41.3% | -0.73 | 123.30 | 116.50 | 130.10 | — |
| — | 13.35 | 22.25 | 17.80 | +0.23 | 41.0% | 1380 | 41.0% | -0.78 | 137.82 | 129.20 | 146.45 | — |
| — | 12.50 | 18.55 | 15.53 | +0.20 | 40.8% | 1400 | 40.8% | -0.82 | 155.00 | 146.00 | 164.00 | — |
| — | 7.95 | 14.05 | 11.00 | +0.16 | 40.5% | 1420 | 40.5% | -0.85 | 171.82 | 162.85 | 180.80 | — |
| — | 3.80 | 16.00 | 9.90 | +0.13 | 40.4% | 1440 | 40.4% | -0.88 | 188.22 | 182.35 | 194.10 | — |
| — | 3.10 | 10.00 | 6.55 | +0.10 | 40.3% | 1460 | 40.3% | -0.91 | 208.55 | 199.55 | 217.55 | — |
| — | 2.59 | 7.05 | 4.82 | +0.08 | 40.2% | 1480 | 40.2% | -0.93 | 226.78 | 218.15 | 235.40 | — |
| — | 2.19 | 6.30 | 4.25 | +0.07 | 40.2% | 1500 | 40.2% | -0.95 | 245.55 | 237.10 | 254.00 | — |
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.