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 | |
| — | 243.75 | 258.65 | 251.20 | +0.98 | 57.9% | 1010 | 57.9% | -0.02 | — | — | 4.90 | — |
| — | 224.20 | 238.90 | 231.55 | +0.97 | 56.5% | 1030 | 56.5% | -0.03 | 1.90 | 1.04 | 2.75 | — |
| — | 209.65 | 223.75 | 216.70 | +0.96 | 55.6% | 1045 | 55.6% | -0.04 | 2.58 | 1.57 | 3.60 | — |
| — | 190.55 | 206.00 | 198.28 | +0.95 | 54.5% | 1065 | 54.5% | -0.05 | 2.85 | 1.36 | 4.35 | — |
| — | 176.40 | 192.00 | 184.20 | +0.94 | 53.7% | 1080 | 53.7% | -0.06 | 4.07 | 2.54 | 5.60 | — |
| — | 162.55 | 178.00 | 170.28 | +0.92 | 53.0% | 1095 | 53.0% | -0.08 | 4.78 | 4.00 | 5.55 | — |
| — | 148.50 | 164.00 | 156.25 | +0.90 | 52.3% | 1110 | 52.3% | -0.10 | 6.92 | 5.40 | 8.45 | — |
| — | 135.30 | 150.65 | 142.97 | +0.88 | 51.7% | 1125 | 51.7% | -0.12 | 9.12 | 6.25 | 12.00 | — |
| — | 128.40 | 142.05 | 135.22 | +0.86 | 51.4% | 1135 | 51.4% | -0.14 | 9.72 | 8.60 | 10.85 | — |
| — | 108.25 | 121.20 | 114.72 | +0.81 | 50.6% | 1160 | 50.6% | -0.19 | 15.47 | 11.85 | 19.10 | — |
| — | 100.55 | 112.90 | 106.72 | +0.79 | 50.3% | 1170 | 50.3% | -0.21 | 16.18 | 11.75 | 20.60 | — |
| — | 93.00 | 105.30 | 99.15 | +0.76 | 50.1% | 1180 | 50.1% | -0.24 | 19.40 | 17.50 | 21.30 | — |
| — | 90.80 | 101.55 | 96.17 | +0.75 | 49.9% | 1185 | 49.9% | -0.25 | 22.60 | 17.70 | 27.50 | — |
| — | 84.00 | 94.95 | 89.47 | +0.73 | 49.8% | 1192.5 | 49.8% | -0.27 | 22.05 | 15.85 | 28.25 | — |
| — | 80.15 | 93.95 | 87.05 | +0.72 | 49.7% | 1195 | 49.7% | -0.28 | 23.27 | 19.80 | 26.75 | — |
| — | 80.50 | 94.85 | 87.67 | +0.72 | 49.7% | 1197.5 | 49.7% | -0.29 | 24.38 | 20.75 | 28.00 | — |
| — | 78.80 | 89.00 | 83.90 | +0.71 | 49.6% | 1200 | 49.6% | -0.29 | 24.32 | 23.00 | 25.65 | — |
| — | 74.05 | 86.15 | 80.10 | +0.69 | 49.5% | 1205 | 49.5% | -0.31 | 25.65 | 20.95 | 30.35 | — |
| — | 72.15 | 83.25 | 77.70 | +0.68 | 49.5% | 1210 | 49.5% | -0.32 | 27.50 | 24.95 | 30.05 | — |
| — | 68.90 | 81.60 | 75.25 | +0.67 | 49.4% | 1215 | 49.4% | -0.34 | 30.27 | 25.20 | 35.35 | — |
| — | 65.75 | 77.10 | 71.42 | +0.65 | 49.3% | 1220 | 49.3% | -0.35 | 31.65 | 28.00 | 35.30 | — |
| — | 62.80 | 75.85 | 69.33 | +0.63 | 49.2% | 1225 | 49.2% | -0.37 | 32.92 | 29.20 | 36.65 | — |
| — | 59.65 | 69.45 | 64.55 | +0.62 | 49.2% | 1230 | 49.2% | -0.38 | 35.45 | 30.30 | 40.60 | — |
| — | 56.55 | 67.45 | 62.00 | +0.60 | 49.1% | 1235 | 49.1% | -0.40 | 37.70 | 32.45 | 42.95 | — |
| — | 53.80 | 63.90 | 58.85 | +0.59 | 49.0% | 1240 | 49.0% | -0.41 | 40.27 | 35.55 | 45.00 | — |
| — | 50.65 | 61.80 | 56.23 | +0.57 | 49.0% | 1245 | 49.0% | -0.43 | 42.17 | 39.35 | 45.00 | — |
| — | 48.55 | 60.60 | 54.58 | +0.55 | 48.9% | 1250 | 48.9% | -0.45 | 44.45 | 40.20 | 48.70 | — |
| — | 45.40 | 54.45 | 49.92 | +0.54 | 48.9% | 1255 | 48.9% | -0.46 | 47.27 | 44.30 | 50.25 | — |
| — | 47.75 | 52.80 | 50.27 | +0.52 | 48.9% | 1260 | 48.9% | -0.48 | 49.98 | 46.65 | 53.30 | — |
| — | 43.90 | 48.25 | 46.08 | +0.51 | 48.8% | 1265 | 48.8% | -0.50 | 50.67 | 44.95 | 56.40 | — |
| — | 38.20 | 48.00 | 43.10 | +0.48 | 48.8% | 1270 | 48.8% | -0.52 | 52.65 | 50.30 | 55.00 | — |
| — | 36.45 | 44.35 | 40.40 | +0.47 | 48.8% | 1275 | 48.8% | -0.53 | 57.33 | 51.45 | 63.20 | — |
| — | 33.80 | 45.00 | 39.40 | +0.46 | 48.7% | 1280 | 48.7% | -0.55 | 59.30 | 54.10 | 64.50 | — |
| — | 31.40 | 41.25 | 36.33 | +0.44 | 48.7% | 1285 | 48.7% | -0.56 | 62.80 | 57.35 | 68.25 | — |
| — | 29.95 | 39.15 | 34.55 | +0.42 | 48.7% | 1290 | 48.7% | -0.58 | 65.47 | 59.75 | 71.20 | — |
| — | 28.15 | 36.20 | 32.17 | +0.41 | 48.7% | 1295 | 48.7% | -0.60 | 68.67 | 63.45 | 73.90 | — |
| — | 26.30 | 35.20 | 30.75 | +0.39 | 48.7% | 1300 | 48.7% | -0.62 | 71.50 | 65.90 | 77.10 | — |
| — | 26.90 | 33.35 | 30.12 | +0.37 | 48.7% | 1305 | 48.7% | -0.63 | 74.72 | 69.20 | 80.25 | — |
| — | 22.90 | 31.70 | 27.30 | +0.36 | 48.7% | 1310 | 48.7% | -0.65 | 78.53 | 73.55 | 83.50 | — |
| — | 21.40 | 29.80 | 25.60 | +0.34 | 48.7% | 1315 | 48.7% | -0.66 | 82.55 | 75.25 | 89.85 | — |
| — | 21.55 | 28.15 | 24.85 | +0.33 | 48.7% | 1320 | 48.7% | -0.68 | 84.92 | 79.55 | 90.30 | — |
| — | 19.50 | 27.15 | 23.32 | +0.31 | 48.7% | 1325 | 48.7% | -0.69 | 88.50 | 81.00 | 96.00 | — |
| — | 16.90 | 24.35 | 20.62 | +0.30 | 48.7% | 1330 | 48.7% | -0.71 | 90.80 | 84.25 | 97.35 | — |
| — | 13.60 | 22.50 | 18.05 | +0.27 | 48.8% | 1340 | 48.8% | -0.73 | 98.22 | 91.75 | 104.70 | — |
| — | 12.00 | 15.70 | 13.85 | +0.23 | 48.9% | 1360 | 48.9% | -0.78 | 115.42 | 110.70 | 120.15 | — |
| — | 9.00 | 13.85 | 11.43 | +0.18 | 49.0% | 1380 | 49.0% | -0.82 | 131.88 | 124.25 | 139.50 | — |
| — | 4.35 | 10.00 | 7.17 | +0.15 | 49.2% | 1400 | 49.2% | -0.86 | 148.25 | 140.50 | 156.00 | — |
| — | 3.75 | 8.00 | 5.88 | +0.12 | 49.4% | 1420 | 49.4% | -0.89 | 167.75 | 161.50 | 174.00 | — |
| — | 3.50 | 5.10 | 4.30 | +0.09 | 49.7% | 1440 | 49.7% | -0.92 | 185.88 | 177.75 | 194.00 | — |
| — | 1.25 | 4.75 | 3.00 | +0.07 | 49.9% | 1460 | 49.9% | -0.94 | 203.78 | 196.95 | 210.60 | — |
| — | 1.30 | 4.15 | 2.73 | +0.05 | 50.0% | 1480 | 50.0% | -0.95 | 224.22 | 217.35 | 231.10 | — |
| — | 1.17 | 2.79 | 1.98 | +0.04 | 50.1% | 1500 | 50.1% | -0.97 | 242.55 | 235.40 | 249.70 | — |
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.