Spot 633.88
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.75 | 129.80 | 126.78 | +0.99 | 71.9% | 507.5 | 71.9% | -0.01 | 0.28 | 0.09 | 0.48 | — |
| — | 117.00 | 121.70 | 119.35 | +0.99 | 68.9% | 515 | 68.9% | -0.01 | 0.32 | 0.13 | 0.51 | — |
| — | 106.55 | 113.90 | 110.22 | — | — | 525 | 65.0% | -0.02 | 0.43 | 0.29 | 0.57 | — |
| — | 99.10 | 105.85 | 102.47 | +0.98 | 62.0% | 532.5 | — | — | 0.50 | 0.34 | 0.66 | — |
| — | 93.60 | 95.80 | 94.70 | +0.98 | 59.0% | 540 | 59.0% | -0.02 | 0.44 | 0.40 | 0.48 | — |
| — | 84.25 | 91.20 | 87.72 | +0.97 | 56.1% | 547.5 | 56.1% | -0.03 | 0.51 | 0.46 | 0.55 | — |
| — | 77.00 | 84.15 | 80.58 | +0.97 | 53.4% | 555 | 53.4% | -0.03 | 0.62 | 0.54 | 0.70 | — |
| — | 73.90 | 78.30 | 76.10 | +0.96 | 51.6% | 560 | 51.6% | -0.04 | 0.67 | 0.62 | 0.71 | — |
| — | 66.50 | 70.35 | 68.42 | +0.95 | 49.2% | 567.5 | 49.2% | -0.05 | 0.96 | 0.81 | 1.11 | — |
| — | 61.35 | 66.10 | 63.73 | +0.94 | 47.7% | 572.5 | 47.7% | -0.06 | 0.99 | 0.94 | 1.05 | — |
| — | 56.90 | 61.30 | 59.10 | +0.93 | 46.4% | 577.5 | 46.4% | -0.07 | 1.21 | 1.15 | 1.26 | — |
| — | 51.70 | 57.00 | 54.35 | +0.92 | 45.2% | 582.5 | 45.2% | -0.08 | 1.66 | 1.44 | 1.88 | — |
| — | 47.50 | 51.95 | 49.73 | +0.90 | 44.2% | 587.5 | 44.2% | -0.10 | 1.89 | 1.80 | 1.98 | — |
| — | 45.45 | 47.65 | 46.55 | +0.89 | 43.7% | 590 | 43.7% | -0.11 | 2.12 | 2.01 | 2.22 | — |
| — | 43.00 | 47.55 | 45.27 | +0.88 | 43.3% | 592.5 | 43.3% | -0.12 | 2.40 | 2.23 | 2.57 | — |
| — | 40.55 | 43.40 | 41.98 | +0.87 | 42.9% | 595 | 42.9% | -0.14 | 2.65 | 2.55 | 2.76 | — |
| — | 36.80 | 43.20 | 40.00 | +0.85 | 42.6% | 597.5 | 42.6% | -0.15 | 3.00 | 2.81 | 3.20 | — |
| — | 35.85 | 38.70 | 37.27 | +0.84 | 42.3% | 600 | 42.3% | -0.17 | 3.38 | 3.25 | 3.50 | — |
| — | 33.50 | 37.70 | 35.60 | +0.82 | 42.1% | 602.5 | 42.1% | -0.18 | 3.85 | 3.65 | 4.05 | — |
| — | 31.80 | 34.20 | 33.00 | +0.80 | 41.9% | 605 | 41.9% | -0.20 | 4.40 | 4.10 | 4.70 | — |
| — | 30.10 | 32.30 | 31.20 | +0.78 | 41.7% | 607.5 | 41.7% | -0.22 | 4.80 | 4.50 | 5.10 | — |
| — | 28.80 | 30.00 | 29.40 | +0.76 | 41.6% | 610 | 41.6% | -0.24 | 5.42 | 5.20 | 5.65 | — |
| — | 27.15 | 28.55 | 27.85 | +0.74 | 41.5% | 612.5 | 41.5% | -0.26 | 6.00 | 5.75 | 6.25 | — |
| — | 25.30 | 28.00 | 26.65 | +0.71 | 41.4% | 615 | 41.4% | -0.29 | 6.78 | 6.55 | 7.00 | — |
| — | 23.80 | 24.80 | 24.30 | +0.69 | 41.4% | 617.5 | 41.4% | -0.31 | 7.55 | 7.30 | 7.80 | — |
| — | 22.25 | 23.00 | 22.62 | +0.66 | 41.3% | 620 | 41.3% | -0.34 | 8.45 | 8.30 | 8.60 | — |
| — | 20.70 | 21.65 | 21.18 | +0.64 | 41.3% | 622.5 | 41.3% | -0.36 | 9.80 | 9.05 | 10.55 | — |
| — | 19.25 | 20.60 | 19.93 | +0.61 | 41.4% | 625 | 41.4% | -0.39 | 10.38 | 10.10 | 10.65 | — |
| — | 17.85 | 18.50 | 18.18 | +0.58 | 41.4% | 627.5 | 41.4% | -0.42 | 11.40 | 11.10 | 11.70 | — |
| — | 16.50 | 18.55 | 17.52 | +0.56 | 41.4% | 630 | 41.4% | -0.45 | 12.57 | 12.20 | 12.95 | — |
| — | 15.00 | 16.10 | 15.55 | +0.53 | 41.5% | 632.5 | 41.5% | -0.47 | 14.40 | 13.40 | 15.40 | — |
| — | 14.05 | 14.50 | 14.28 | +0.50 | 41.5% | 635 | 41.5% | -0.50 | 15.07 | 14.75 | 15.40 | — |
| — | 12.90 | 13.40 | 13.15 | +0.47 | 41.6% | 637.5 | 41.6% | -0.53 | 16.43 | 16.05 | 16.80 | — |
| — | 11.85 | 12.65 | 12.25 | +0.45 | 41.7% | 640 | 41.7% | -0.55 | 17.82 | 17.40 | 18.25 | — |
| — | 10.80 | 11.60 | 11.20 | +0.42 | 41.8% | 642.5 | 41.8% | -0.58 | 19.65 | 18.95 | 20.35 | — |
| — | 9.90 | 10.65 | 10.28 | +0.40 | 41.9% | 645 | 41.9% | -0.61 | 21.07 | 20.45 | 21.70 | — |
| — | 9.05 | 10.50 | 9.78 | +0.37 | 41.9% | 647.5 | 41.9% | -0.63 | 21.98 | 20.60 | 23.35 | — |
| — | 8.20 | 8.60 | 8.40 | +0.35 | 42.1% | 650 | 42.1% | -0.66 | 24.30 | 23.60 | 25.00 | — |
| — | 7.45 | 9.35 | 8.40 | +0.32 | 42.2% | 652.5 | 42.2% | -0.68 | 26.18 | 25.40 | 26.95 | — |
| — | 6.75 | 7.35 | 7.05 | +0.30 | 42.3% | 655 | 42.3% | -0.70 | 27.32 | 25.75 | 28.90 | — |
| — | 6.10 | 7.15 | 6.62 | +0.28 | 42.4% | 657.5 | 42.4% | -0.72 | 29.48 | 28.80 | 30.15 | — |
| — | 5.50 | 5.90 | 5.70 | +0.26 | 42.5% | 660 | 42.5% | -0.74 | 31.12 | 29.45 | 32.80 | — |
| — | 4.95 | 5.30 | 5.12 | +0.24 | 42.6% | 662.5 | 42.6% | -0.76 | 33.27 | 31.20 | 35.35 | — |
| — | 4.45 | 4.75 | 4.60 | +0.22 | 42.7% | 665 | 42.7% | -0.79 | 34.92 | 33.75 | 36.10 | — |
| — | 3.95 | 4.30 | 4.12 | +0.20 | 42.8% | 667.5 | 42.8% | -0.80 | 37.42 | 35.65 | 39.20 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 670 | — | — | 39.15 | 37.40 | 40.90 | — |
| — | 3.20 | 3.45 | 3.33 | +0.17 | 43.0% | 672.5 | 43.0% | -0.84 | 41.38 | 39.85 | 42.90 | — |
| — | 2.89 | 3.15 | 3.02 | +0.15 | 43.1% | 675 | — | — | 44.12 | 41.75 | 46.50 | — |
| — | 2.56 | 2.88 | 2.72 | +0.14 | 43.2% | 677.5 | 43.2% | -0.86 | 45.40 | 42.65 | 48.15 | — |
| — | 2.30 | 2.56 | 2.43 | +0.13 | 43.3% | 680 | 43.3% | -0.88 | 47.65 | 44.85 | 50.45 | — |
| — | 1.84 | 2.07 | 1.96 | +0.11 | 43.6% | 685 | 43.6% | -0.90 | 52.15 | 49.40 | 54.90 | — |
| — | 1.36 | 1.67 | 1.51 | +0.09 | 43.9% | 690 | 43.9% | -0.92 | 57.20 | 54.10 | 60.30 | — |
| — | 1.17 | 1.35 | 1.26 | +0.07 | 44.3% | 695 | 44.3% | -0.93 | 61.62 | 58.45 | 64.80 | — |
| — | 0.93 | 1.02 | 0.97 | +0.06 | 44.8% | 700 | 44.8% | -0.95 | 65.85 | 63.20 | 68.50 | — |
| — | 0.65 | 0.81 | 0.73 | +0.04 | 45.4% | 707.5 | 45.4% | -0.96 | 73.55 | 71.15 | 75.95 | — |
| — | 0.52 | 0.66 | 0.59 | +0.04 | 45.9% | 712.5 | 45.9% | -0.97 | 77.88 | 75.35 | 80.40 | — |
| — | 0.38 | 0.50 | 0.44 | +0.03 | 46.7% | 720 | 46.7% | -0.98 | 85.85 | 82.75 | 88.95 | — |
| — | 0.14 | 0.58 | 0.36 | +0.02 | 47.6% | 727.5 | 47.6% | -0.99 | 93.28 | 90.15 | 96.40 | — |
| — | 0.19 | 0.31 | 0.25 | +0.01 | 48.6% | 735 | 48.6% | -0.99 | 101.40 | 98.35 | 104.45 | — |
| — | 0.13 | 0.22 | 0.17 | +0.01 | 50.9% | 750 | 50.9% | -1.00 | 115.05 | 112.75 | 117.35 | — |
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.