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 | |
| — | 243.90 | 255.90 | 249.90 | +0.98 | 60.0% | 995 | 60.0% | -0.02 | — | — | 1.39 | — |
| — | 223.85 | 238.00 | 230.93 | +0.98 | 58.6% | 1015 | 58.6% | -0.02 | 0.87 | 0.17 | 1.57 | — |
| — | 209.05 | 222.45 | 215.75 | +0.97 | 57.6% | 1030 | 57.6% | -0.03 | 1.35 | 0.77 | 1.93 | — |
| — | 190.75 | 204.00 | 197.38 | +0.96 | 56.4% | 1050 | 56.4% | -0.04 | 1.87 | 1.22 | 2.52 | — |
| — | 175.20 | 188.00 | 181.60 | +0.95 | 55.7% | 1065 | 55.7% | -0.05 | 2.40 | 1.90 | 2.91 | — |
| — | 156.70 | 171.00 | 163.85 | +0.93 | 54.9% | 1085 | 54.9% | -0.07 | 5.78 | 2.36 | 9.20 | — |
| — | 144.35 | 156.30 | 150.32 | +0.91 | 54.3% | 1100 | 54.3% | -0.08 | 4.85 | 3.90 | 5.80 | — |
| — | 130.00 | 142.90 | 136.45 | +0.89 | 53.8% | 1115 | 53.8% | -0.11 | 7.42 | 5.00 | 9.85 | — |
| — | 121.15 | 136.00 | 128.57 | +0.88 | 53.6% | 1125 | 53.6% | -0.12 | 6.53 | 4.35 | 8.70 | — |
| — | 109.80 | 120.80 | 115.30 | +0.85 | 53.2% | 1140 | — | — | 10.35 | 8.15 | 12.55 | — |
| — | 101.00 | 112.70 | 106.85 | — | — | 1150 | — | — | 12.18 | 10.40 | 13.95 | — |
| — | 94.20 | 105.10 | 99.65 | +0.81 | 52.8% | 1160 | 52.8% | -0.19 | 14.93 | 12.00 | 17.85 | — |
| — | 86.50 | 98.60 | 92.55 | +0.79 | 52.6% | 1170 | 52.6% | -0.21 | 15.70 | 12.55 | 18.85 | — |
| — | 79.60 | 90.10 | 84.85 | +0.76 | 52.4% | 1180 | 52.4% | -0.24 | 18.38 | 15.10 | 21.65 | — |
| — | 75.55 | 88.15 | 81.85 | +0.75 | 52.4% | 1185 | 52.4% | -0.25 | 17.98 | 12.50 | 23.45 | — |
| — | 74.25 | 86.45 | 80.35 | +0.74 | 52.4% | 1187.5 | 52.4% | -0.26 | 21.88 | 16.90 | 26.85 | — |
| — | 73.05 | 84.90 | 78.97 | +0.74 | 52.3% | 1190 | 52.3% | -0.26 | 21.35 | 17.55 | 25.15 | — |
| — | 70.65 | 83.10 | 76.88 | +0.73 | 52.3% | 1192.5 | 52.3% | -0.27 | 23.07 | 20.20 | 25.95 | — |
| — | 69.85 | 81.60 | 75.72 | +0.72 | 52.3% | 1195 | 52.3% | -0.28 | 25.10 | 22.75 | 27.45 | — |
| — | 67.80 | 78.25 | 73.03 | +0.72 | 52.2% | 1197.5 | 52.2% | -0.29 | 23.43 | 19.85 | 27.00 | — |
| — | 66.90 | 75.95 | 71.42 | +0.71 | 52.2% | 1200 | 52.2% | -0.29 | 27.00 | 24.35 | 29.65 | — |
| — | 63.45 | 75.20 | 69.33 | +0.69 | 52.2% | 1205 | 52.2% | -0.31 | 27.50 | 23.60 | 31.40 | — |
| — | 59.75 | 68.55 | 64.15 | +0.68 | 52.1% | 1210 | 52.1% | -0.32 | 30.35 | 27.70 | 33.00 | — |
| — | 57.00 | 67.60 | 62.30 | +0.67 | 52.1% | 1215 | 52.1% | -0.34 | 29.98 | 24.00 | 35.95 | — |
| — | 55.05 | 62.50 | 58.77 | +0.65 | 52.0% | 1220 | 52.0% | -0.35 | 33.80 | 29.85 | 37.75 | — |
| — | 51.85 | 63.65 | 57.75 | +0.63 | 52.0% | 1225 | 52.0% | -0.37 | 37.23 | 33.80 | 40.65 | — |
| — | 49.60 | 58.35 | 53.98 | +0.62 | 52.0% | 1230 | 52.0% | -0.38 | 38.10 | 34.20 | 42.00 | — |
| — | 47.00 | 58.40 | 52.70 | +0.60 | 51.9% | 1235 | 51.9% | -0.40 | 41.75 | 38.35 | 45.15 | — |
| — | 44.65 | 52.05 | 48.35 | +0.59 | 51.9% | 1240 | 51.9% | -0.41 | 44.62 | 41.45 | 47.80 | — |
| — | 41.50 | 52.85 | 47.17 | +0.57 | 51.9% | 1245 | 51.9% | -0.43 | 46.30 | 42.00 | 50.60 | — |
| — | 40.35 | 44.80 | 42.58 | +0.55 | 51.9% | 1250 | 51.9% | -0.45 | 49.35 | 46.05 | 52.65 | — |
| — | 37.45 | 47.85 | 42.65 | +0.54 | 51.8% | 1255 | 51.8% | -0.46 | 52.88 | 48.70 | 57.05 | — |
| — | 35.65 | 43.40 | 39.52 | +0.52 | 51.8% | 1260 | 51.8% | -0.48 | 52.77 | 47.85 | 57.70 | — |
| — | 33.45 | 38.15 | 35.80 | +0.51 | 51.8% | 1265 | — | — | 56.52 | 51.05 | 62.00 | — |
| — | 32.00 | 36.60 | 34.30 | — | — | 1270 | — | — | 60.33 | 56.40 | 64.25 | — |
| — | 28.45 | 40.55 | 34.50 | — | — | 1275 | — | — | 61.52 | 54.65 | 68.40 | — |
| — | 27.15 | 31.55 | 29.35 | +0.46 | 51.8% | 1280 | 51.8% | -0.55 | 65.88 | 61.25 | 70.50 | — |
| — | 24.35 | 36.85 | 30.60 | +0.44 | 51.8% | 1285 | 51.8% | -0.56 | 67.35 | 61.00 | 73.70 | — |
| — | 23.05 | 33.00 | 28.02 | +0.42 | 51.8% | 1290 | 51.8% | -0.58 | 71.25 | 64.20 | 78.30 | — |
| — | 21.65 | 32.75 | 27.20 | +0.41 | 51.7% | 1295 | 51.7% | -0.60 | 74.22 | 68.00 | 80.45 | — |
| — | 21.35 | 25.20 | 23.27 | +0.39 | 51.7% | 1300 | 51.7% | -0.62 | 77.33 | 71.10 | 83.55 | — |
| — | 19.20 | 25.80 | 22.50 | +0.37 | 51.7% | 1305 | 51.7% | -0.63 | 81.78 | 75.40 | 88.15 | — |
| — | 18.50 | 25.05 | 21.77 | +0.36 | 51.7% | 1310 | 51.7% | -0.65 | 84.85 | 78.30 | 91.40 | — |
| — | 16.35 | 23.80 | 20.07 | — | — | 1315 | 51.7% | -0.66 | 88.75 | 82.00 | 95.50 | — |
| — | 14.80 | 24.30 | 19.55 | +0.33 | 51.7% | 1320 | 51.7% | -0.68 | 92.35 | 86.45 | 98.25 | — |
| — | 13.85 | 21.85 | 17.85 | +0.31 | 51.7% | 1325 | 51.7% | -0.69 | 96.67 | 90.10 | 103.25 | — |
| — | 13.35 | 18.60 | 15.97 | +0.30 | 51.7% | 1330 | 51.7% | -0.71 | 99.92 | 93.50 | 106.35 | — |
| — | 11.45 | 15.05 | 13.25 | +0.27 | 51.7% | 1340 | 51.7% | -0.73 | 108.38 | 101.65 | 115.10 | — |
| — | 8.20 | 10.90 | 9.55 | +0.23 | 51.8% | 1360 | 51.8% | -0.78 | 124.95 | 118.30 | 131.60 | — |
| — | 4.55 | 8.55 | 6.55 | +0.18 | 51.8% | 1380 | 51.8% | -0.82 | 142.22 | 135.65 | 148.80 | — |
| — | 2.95 | 8.00 | 5.47 | +0.15 | 51.9% | 1400 | 51.9% | -0.86 | 160.20 | 153.70 | 166.70 | — |
| — | 2.31 | 5.70 | 4.00 | +0.12 | 52.0% | 1420 | 52.0% | -0.89 | 180.50 | 173.45 | 187.55 | — |
| 28 | 1.46 | 4.00 | 2.73 | +0.09 | 52.0% | 1440 | 52.0% | -0.92 | 198.70 | 192.55 | 204.85 | — |
| — | 1.25 | 4.05 | 2.65 | +0.07 | 52.1% | 1460 | 52.1% | -0.94 | 218.22 | 212.10 | 224.35 | — |
| — | 0.86 | 2.70 | 1.78 | +0.05 | 52.1% | 1480 | — | — | 238.12 | 231.90 | 244.35 | — |
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.