Spot 1242.60
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 242.35 | 254.10 | 248.22 | — | — | 995 | 66.0% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 222.85 | 234.80 | 228.82 | +1.00 | 60.0% | 1015 | 60.0% | -0.00 | — | — | 1.40 | — |
| — | 206.45 | 219.65 | 213.05 | +1.00 | 55.8% | 1030 | 55.8% | -0.00 | — | — | 0.89 | — |
| — | 187.00 | 202.00 | 194.50 | +1.00 | 51.0% | 1050 | 51.0% | -0.00 | — | — | 0.11 | — |
| — | 172.35 | 184.15 | 178.25 | +1.00 | 48.1% | 1065 | 48.1% | -0.00 | — | — | 1.63 | — |
| — | 150.75 | 165.15 | 157.95 | +0.99 | 45.2% | 1085 | 45.2% | -0.01 | — | — | 4.20 | — |
| — | 135.95 | 148.65 | 142.30 | +0.99 | 43.6% | 1100 | 43.6% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 122.35 | 135.00 | 128.68 | +0.99 | 42.1% | 1115 | 42.1% | -0.01 | — | — | 0.42 | — |
| — | 113.00 | 126.00 | 119.50 | +0.98 | 41.1% | 1125 | 41.1% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 97.55 | 109.70 | 103.62 | +0.97 | 39.3% | 1140 | 39.3% | -0.03 | — | — | 0.43 | — |
| — | 88.25 | 99.70 | 93.97 | +0.96 | 38.0% | 1150 | 38.0% | -0.04 | 0.40 | 0.35 | 0.45 | — |
| — | 78.50 | 90.30 | 84.40 | +0.95 | 36.7% | 1160 | 36.7% | -0.05 | 0.62 | 0.20 | 1.05 | — |
| — | 68.70 | 81.35 | 75.03 | +0.93 | 35.6% | 1170 | 35.6% | -0.06 | 0.80 | 0.50 | 1.10 | — |
| — | 58.45 | 71.10 | 64.78 | +0.92 | 34.5% | 1180 | 34.5% | -0.08 | 1.45 | 1.06 | 1.83 | — |
| — | 54.80 | 66.60 | 60.70 | +0.90 | 34.0% | 1185 | 34.0% | -0.09 | 1.76 | 1.22 | 2.30 | — |
| — | 51.95 | 63.90 | 57.92 | +0.89 | 33.8% | 1187.5 | 33.8% | -0.10 | 1.99 | 1.40 | 2.58 | — |
| — | 50.25 | 62.10 | 56.17 | +0.89 | 33.6% | 1190 | 33.6% | -0.11 | 2.14 | 1.55 | 2.73 | — |
| — | 47.75 | 62.00 | 54.88 | +0.88 | 33.4% | 1192.5 | 33.4% | -0.12 | 2.38 | 1.56 | 3.20 | — |
| — | 45.80 | 56.65 | 51.23 | +0.87 | 33.2% | 1195 | 33.2% | -0.13 | 3.21 | 2.46 | 3.95 | — |
| — | 44.10 | 56.05 | 50.08 | +0.86 | 33.1% | 1197.5 | 33.1% | -0.14 | 2.91 | 1.72 | 4.10 | — |
| — | 41.75 | 48.85 | 45.30 | +0.86 | 32.9% | 1200 | 32.9% | -0.14 | 3.80 | 3.30 | 4.30 | — |
| — | 39.75 | 52.70 | 46.23 | +0.84 | 32.8% | 1202.5 | 32.8% | -0.16 | 4.12 | 2.33 | 5.90 | — |
| — | 37.50 | 48.40 | 42.95 | +0.83 | 32.6% | 1205 | 32.6% | -0.17 | 4.09 | 2.84 | 5.35 | — |
| — | 36.00 | 46.55 | 41.27 | +0.83 | 32.5% | 1207.5 | 32.5% | -0.18 | 4.95 | 4.00 | 5.90 | — |
| — | 33.85 | 43.95 | 38.90 | +0.81 | 32.4% | 1210 | 32.4% | -0.18 | 5.88 | 5.05 | 6.70 | — |
| — | 30.55 | 38.45 | 34.50 | +0.79 | 32.3% | 1215 | 32.3% | -0.20 | 6.53 | 5.55 | 7.50 | — |
| — | 26.05 | 37.35 | 31.70 | +0.77 | 32.2% | 1220 | 32.2% | -0.23 | 8.45 | 7.10 | 9.80 | — |
| — | 23.85 | 35.15 | 29.50 | +0.73 | 32.2% | 1225 | 32.2% | -0.27 | 9.75 | 7.35 | 12.15 | — |
| — | 19.35 | 32.45 | 25.90 | +0.70 | 32.2% | 1230 | 32.2% | -0.29 | 12.00 | 10.00 | 14.00 | — |
| — | 17.05 | 27.20 | 22.12 | +0.67 | 32.2% | 1235 | 32.2% | -0.33 | 13.55 | 10.50 | 16.60 | — |
| — | 15.00 | 24.50 | 19.75 | +0.65 | 32.3% | 1240 | 32.3% | -0.36 | 16.30 | 14.65 | 17.95 | — |
| — | 12.70 | 19.60 | 16.15 | +0.62 | 32.5% | 1245 | 32.5% | -0.39 | 19.18 | 16.60 | 21.75 | — |
| — | 11.95 | 14.70 | 13.32 | +0.58 | 32.6% | 1250 | 32.6% | -0.42 | 20.93 | 19.00 | 22.85 | — |
| 132 | 10.00 | 14.15 | 12.07 | +0.54 | 32.7% | 1255 | 32.7% | -0.46 | 25.25 | 22.50 | 28.00 | 13 |
| 247 | 8.55 | 10.00 | 9.28 | +0.51 | 32.8% | 1260 | 32.8% | -0.50 | 27.73 | 24.55 | 30.90 | 54 |
| 80 | 7.20 | 9.05 | 8.12 | +0.46 | 32.9% | 1265 | 32.9% | -0.54 | 29.23 | 24.45 | 34.00 | 29 |
| — | 4.45 | 8.65 | 6.55 | +0.43 | 33.0% | 1270 | 33.0% | -0.58 | 34.23 | 29.30 | 39.15 | — |
| — | 4.20 | 8.70 | 6.45 | +0.40 | 33.1% | 1275 | 33.1% | -0.61 | 37.02 | 31.10 | 42.95 | — |
| — | 3.90 | 5.70 | 4.80 | +0.35 | 33.2% | 1280 | 33.2% | -0.65 | 41.15 | 34.65 | 47.65 | — |
| — | 3.00 | 5.70 | 4.35 | +0.33 | 33.4% | 1285 | 33.4% | -0.68 | 45.48 | 39.45 | 51.50 | — |
| — | 2.68 | 3.60 | 3.14 | +0.28 | 33.5% | 1290 | 33.5% | -0.71 | 49.55 | 43.20 | 55.90 | — |
| — | 2.14 | 2.90 | 2.52 | +0.26 | 33.7% | 1295 | 33.7% | -0.75 | 56.48 | 51.60 | 61.35 | — |
| — | 1.69 | 2.37 | 2.03 | +0.23 | 33.9% | 1300 | 33.9% | -0.78 | 58.23 | 52.15 | 64.30 | — |
| — | 1.22 | 2.69 | 1.96 | +0.20 | 34.1% | 1305 | 34.1% | -0.81 | 63.92 | 57.85 | 70.00 | — |
| — | 0.98 | 1.64 | 1.31 | +0.17 | 34.4% | 1310 | 34.4% | -0.83 | 68.25 | 62.60 | 73.90 | — |
| — | 0.74 | 1.68 | 1.21 | +0.15 | 34.7% | 1315 | 34.7% | -0.85 | 73.60 | 67.40 | 79.80 | — |
| — | 0.50 | 1.44 | 0.97 | +0.13 | 35.0% | 1320 | 35.0% | -0.87 | 78.83 | 73.20 | 84.45 | — |
| — | 0.40 | 1.11 | 0.76 | +0.12 | 35.4% | 1325 | 35.4% | -0.89 | 84.00 | 77.10 | 90.90 | — |
| — | 0.23 | 0.70 | 0.47 | +0.10 | 35.8% | 1330 | 35.8% | -0.91 | 88.25 | 82.00 | 94.50 | — |
| — | 0.14 | 0.61 | 0.38 | +0.08 | 36.7% | 1340 | 36.7% | -0.93 | 98.65 | 91.90 | 105.40 | — |
| — | 0.05 | 0.51 | 0.28 | +0.06 | 37.2% | 1345 | 37.2% | -0.95 | 104.15 | 96.90 | 111.40 | — |
| — | 0.16 | 0.33 | 0.24 | +0.04 | 38.8% | 1360 | 38.8% | -0.97 | 119.33 | 111.25 | 127.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 41.4% | 1380 | 41.4% | -0.99 | 138.82 | 131.90 | 145.75 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 44.1% | 1400 | 44.1% | -1.00 | 159.12 | 151.90 | 166.35 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 46.7% | 1420 | 46.7% | -1.00 | 179.95 | 171.90 | 188.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 48.8% | 1440 | 48.8% | -1.00 | 199.15 | 191.90 | 206.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 50.4% | 1460 | 50.4% | -1.00 | 219.30 | 211.90 | 226.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 51.2% | 1480 | 51.2% | -1.00 | 238.38 | 232.35 | 244.40 | — |
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.