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 | |
| — | 241.90 | 256.00 | 248.95 | +1.00 | 56.0% | 1010 | 56.0% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 221.95 | 236.00 | 228.97 | +1.00 | 52.7% | 1030 | 52.7% | -0.00 | 0.41 | 0.01 | 0.82 | — |
| — | 206.95 | 221.80 | 214.38 | +1.00 | 50.3% | 1045 | 50.3% | -0.00 | 0.31 | 0.01 | 0.61 | — |
| — | 187.00 | 201.85 | 194.43 | +1.00 | 47.3% | 1065 | 47.3% | -0.00 | — | — | 0.39 | — |
| — | 172.05 | 186.15 | 179.10 | +0.99 | 45.3% | 1080 | 45.3% | -0.01 | 0.53 | 0.02 | 1.03 | — |
| — | 157.10 | 171.25 | 164.18 | +0.99 | 43.3% | 1095 | 43.3% | -0.01 | — | — | 4.90 | — |
| — | 142.20 | 156.35 | 149.28 | +0.99 | 41.5% | 1110 | 41.5% | -0.01 | 0.54 | 0.07 | 1.00 | — |
| — | 127.30 | 141.30 | 134.30 | +0.98 | 39.8% | 1125 | 39.8% | -0.02 | 0.66 | 0.40 | 0.92 | — |
| — | 118.65 | 132.00 | 125.33 | +0.97 | 38.7% | 1135 | 38.7% | -0.03 | — | — | 4.85 | — |
| — | 104.65 | 119.65 | 112.15 | +0.96 | 37.5% | 1147.5 | 37.5% | -0.04 | — | — | 4.90 | — |
| — | 95.35 | 105.70 | 100.53 | +0.95 | 36.4% | 1160 | 36.4% | -0.05 | 1.17 | 0.83 | 1.50 | — |
| — | 84.80 | 98.00 | 91.40 | +0.93 | 35.6% | 1170 | 35.6% | -0.06 | 1.61 | 1.22 | 2.00 | — |
| — | 75.45 | 88.40 | 81.92 | +0.92 | 34.8% | 1180 | 34.8% | -0.08 | 2.35 | 1.90 | 2.80 | — |
| — | 70.90 | 84.50 | 77.70 | +0.90 | 34.5% | 1185 | 34.5% | -0.09 | 2.66 | 1.47 | 3.85 | — |
| — | 62.15 | 77.10 | 69.62 | +0.88 | 34.0% | 1192.5 | 34.0% | -0.12 | 3.42 | 2.04 | 4.80 | — |
| — | 63.15 | 75.50 | 69.33 | +0.87 | 33.8% | 1195 | 33.8% | -0.13 | 4.29 | 2.93 | 5.65 | — |
| — | 59.75 | 69.05 | 64.40 | +0.86 | 33.7% | 1197.5 | 33.7% | -0.14 | 4.50 | 3.45 | 5.55 | — |
| — | 57.60 | 67.60 | 62.60 | +0.86 | 33.5% | 1200 | 33.5% | -0.14 | 4.42 | 3.95 | 4.90 | — |
| — | 53.40 | 68.20 | 60.80 | +0.84 | 33.4% | 1202.5 | 33.4% | -0.16 | 4.79 | 2.69 | 6.90 | — |
| — | 53.25 | 65.00 | 59.12 | +0.83 | 33.2% | 1205 | 33.2% | -0.17 | 5.90 | 4.55 | 7.25 | — |
| — | 50.70 | 64.00 | 57.35 | +0.83 | 33.1% | 1207.5 | 33.1% | -0.18 | 5.18 | 2.36 | 8.00 | — |
| — | 49.25 | 60.60 | 54.92 | +0.81 | 33.0% | 1210 | 33.0% | -0.18 | 6.00 | 3.35 | 8.65 | — |
| — | 44.25 | 55.75 | 50.00 | +0.79 | 32.7% | 1215 | 32.7% | -0.20 | 8.30 | 6.60 | 10.00 | — |
| — | 41.50 | 51.90 | 46.70 | +0.77 | 32.4% | 1220 | 32.4% | -0.23 | 8.75 | 5.60 | 11.90 | — |
| — | 37.65 | 48.00 | 42.83 | +0.73 | 32.2% | 1225 | 32.2% | -0.27 | 8.88 | 7.30 | 10.45 | — |
| — | 35.65 | 42.85 | 39.25 | +0.70 | 32.0% | 1230 | 32.0% | -0.29 | 12.07 | 9.50 | 14.65 | — |
| — | 30.60 | 39.75 | 35.17 | +0.67 | 31.8% | 1235 | 31.8% | -0.33 | 12.40 | 10.70 | 14.10 | — |
| — | 27.45 | 38.00 | 32.73 | +0.65 | 31.6% | 1240 | 31.6% | -0.36 | 14.10 | 12.20 | 16.00 | — |
| — | 25.75 | 33.60 | 29.68 | +0.62 | 31.4% | 1245 | 31.4% | -0.39 | 14.88 | 12.75 | 17.00 | — |
| — | 25.00 | 28.75 | 26.88 | +0.58 | 31.2% | 1250 | 31.2% | -0.42 | 17.60 | 16.20 | 19.00 | — |
| — | 22.25 | 27.15 | 24.70 | +0.54 | 31.0% | 1255 | 31.0% | -0.46 | 20.85 | 18.50 | 23.20 | — |
| — | 18.65 | 24.50 | 21.57 | +0.51 | 30.9% | 1260 | 30.9% | -0.50 | 22.02 | 20.55 | 23.50 | — |
| — | 15.65 | 21.50 | 18.57 | +0.46 | 30.8% | 1265 | 30.8% | -0.54 | 23.20 | 20.40 | 26.00 | — |
| — | 15.15 | 17.00 | 16.07 | +0.43 | 30.7% | 1270 | 30.7% | -0.58 | 26.90 | 24.80 | 29.00 | — |
| — | 12.15 | 16.05 | 14.10 | +0.40 | 30.6% | 1275 | 30.6% | -0.61 | 29.48 | 26.45 | 32.50 | — |
| — | 10.80 | 14.35 | 12.57 | +0.35 | 30.5% | 1280 | 30.5% | -0.65 | 33.33 | 30.65 | 36.00 | — |
| — | 8.80 | 12.60 | 10.70 | +0.33 | 30.4% | 1285 | 30.4% | -0.68 | 37.17 | 32.00 | 42.35 | — |
| — | 8.15 | 10.05 | 9.10 | +0.28 | 30.4% | 1290 | 30.4% | -0.71 | 40.67 | 35.45 | 45.90 | — |
| — | 4.05 | 10.30 | 7.17 | +0.26 | 30.3% | 1295 | 30.3% | -0.75 | 45.67 | 39.65 | 51.70 | — |
| — | 5.90 | 7.45 | 6.67 | +0.23 | 30.3% | 1300 | 30.3% | -0.78 | 48.67 | 43.85 | 53.50 | — |
| — | 4.25 | 6.60 | 5.42 | +0.20 | 30.3% | 1305 | 30.3% | -0.81 | 52.02 | 44.45 | 59.60 | — |
| — | 4.05 | 5.55 | 4.80 | +0.17 | 30.4% | 1310 | 30.4% | -0.83 | 56.08 | 48.40 | 63.75 | — |
| — | 3.00 | 5.55 | 4.28 | +0.15 | 30.4% | 1315 | 30.4% | -0.85 | 61.17 | 56.35 | 66.00 | — |
| — | 2.95 | 3.75 | 3.35 | +0.13 | 30.4% | 1320 | 30.4% | -0.87 | 66.05 | 61.70 | 70.40 | — |
| — | 2.71 | 3.55 | 3.13 | +0.12 | 30.5% | 1325 | 30.5% | -0.89 | 69.78 | 62.10 | 77.45 | — |
| — | 1.60 | 2.86 | 2.23 | +0.10 | 30.6% | 1330 | 30.6% | -0.91 | 73.78 | 66.70 | 80.85 | — |
| — | 1.18 | 2.50 | 1.84 | +0.08 | 30.7% | 1335 | 30.7% | -0.92 | 78.42 | 71.35 | 85.50 | — |
| — | 1.32 | 2.25 | 1.78 | +0.08 | 30.8% | 1340 | 30.8% | -0.93 | 83.15 | 76.10 | 90.20 | — |
| — | 1.27 | 1.69 | 1.48 | +0.06 | 31.0% | 1345 | 31.0% | -0.95 | 88.53 | 81.05 | 96.00 | — |
| — | 0.78 | 0.90 | 0.84 | +0.04 | 31.5% | 1360 | 31.5% | -0.97 | 102.42 | 95.40 | 109.45 | — |
| — | — | 0.80 | — | +0.02 | 32.4% | 1380 | 32.4% | -0.99 | 122.75 | 115.15 | 130.35 | — |
| — | 0.20 | 0.37 | 0.28 | +0.01 | 33.6% | 1400 | 33.6% | -1.00 | 142.65 | 135.30 | 150.00 | — |
| — | 0.07 | 0.30 | 0.18 | +0.01 | 35.0% | 1420 | 35.0% | -1.00 | 162.45 | 154.90 | 170.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 36.7% | 1440 | 36.7% | -1.00 | 182.55 | 175.10 | 190.00 | — |
| — | 0.05 | 0.14 | 0.10 | +0.00 | 38.6% | 1460 | 38.6% | -1.00 | 203.30 | 196.60 | 210.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 40.6% | 1480 | 40.6% | -1.00 | 222.65 | 215.30 | 230.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 42.8% | 1500 | 42.8% | -1.00 | 242.55 | 235.10 | 250.00 | — |
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.