Spot 646.32
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.15 | 131.70 | 129.43 | +1.00 | 107.9% | 517.5 | 107.9% | -0.00 | — | — | 0.29 | — |
| — | 116.30 | 121.35 | 118.83 | +1.00 | 101.4% | 527.5 | 101.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 109.25 | 114.00 | 111.62 | +1.00 | 96.6% | 535 | 96.6% | -0.00 | 0.07 | 0.02 | 0.13 | — |
| — | 99.60 | 104.90 | 102.25 | +1.00 | 90.1% | 545 | 90.1% | -0.00 | 0.16 | 0.01 | 0.31 | — |
| — | 92.20 | 96.40 | 94.30 | +0.99 | 85.1% | 552.5 | 85.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 85.45 | 89.90 | 87.67 | — | — | 560 | 80.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 77.25 | 82.10 | 79.67 | +0.99 | 74.6% | 567.5 | 74.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 69.65 | 72.40 | 71.03 | +0.99 | 69.3% | 575 | 69.3% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 64.55 | 67.60 | 66.08 | +0.99 | 65.9% | 580 | 65.9% | -0.01 | 0.14 | 0.09 | 0.19 | — |
| — | 56.50 | 61.55 | 59.02 | +0.98 | 61.3% | 587.5 | 61.3% | -0.02 | 0.18 | 0.13 | 0.24 | — |
| — | 51.15 | 57.55 | 54.35 | +0.98 | 58.9% | 592.5 | 58.9% | -0.02 | 0.27 | 0.22 | 0.32 | — |
| — | 46.05 | 53.65 | 49.85 | +0.97 | 56.9% | 597.5 | 56.9% | -0.03 | 0.31 | 0.28 | 0.34 | — |
| — | 41.15 | 45.20 | 43.17 | +0.96 | 55.5% | 602.5 | 55.5% | -0.04 | 0.47 | 0.40 | 0.54 | — |
| — | 40.05 | 45.35 | 42.70 | +0.95 | 54.9% | 605 | 54.9% | -0.05 | 0.52 | 0.49 | 0.55 | — |
| — | 37.65 | 41.05 | 39.35 | +0.94 | 54.3% | 607.5 | 54.3% | -0.06 | 0.65 | 0.60 | 0.69 | — |
| — | 35.40 | 38.05 | 36.73 | +0.93 | 53.5% | 610 | 53.5% | -0.07 | 0.77 | 0.72 | 0.81 | — |
| — | 33.10 | 36.25 | 34.67 | +0.92 | 52.7% | 612.5 | 52.7% | -0.08 | 0.93 | 0.87 | 0.98 | — |
| — | 30.50 | 33.40 | 31.95 | +0.90 | 51.8% | 615 | 51.8% | -0.10 | 1.11 | 1.04 | 1.18 | — |
| — | 28.35 | 31.50 | 29.93 | +0.89 | 51.1% | 617.5 | 51.1% | -0.11 | 1.35 | 1.28 | 1.42 | — |
| — | 26.10 | 28.65 | 27.38 | +0.87 | 50.5% | 620 | 50.5% | -0.13 | 1.60 | 1.55 | 1.65 | — |
| — | 23.90 | 27.00 | 25.45 | +0.85 | 50.0% | 622.5 | 50.0% | -0.15 | 1.93 | 1.80 | 2.06 | — |
| — | 22.45 | 24.45 | 23.45 | +0.82 | 49.7% | 625 | 49.7% | -0.18 | 2.31 | 2.23 | 2.40 | — |
| — | 21.20 | 22.40 | 21.80 | +0.79 | 49.6% | 627.5 | 49.6% | -0.21 | 2.81 | 2.66 | 2.95 | — |
| — | 19.30 | 20.35 | 19.82 | +0.76 | 49.7% | 630 | 49.7% | -0.24 | 3.38 | 3.25 | 3.50 | — |
| — | 17.45 | 18.50 | 17.98 | +0.73 | 49.7% | 632.5 | 49.7% | -0.27 | 3.98 | 3.85 | 4.10 | — |
| — | 15.70 | 16.70 | 16.20 | +0.69 | 49.5% | 635 | 49.5% | -0.32 | 4.78 | 4.60 | 4.95 | — |
| — | 14.05 | 15.00 | 14.53 | +0.66 | 49.4% | 637.5 | 49.4% | -0.35 | 5.62 | 5.40 | 5.85 | — |
| — | 12.60 | 13.30 | 12.95 | +0.62 | 49.3% | 640 | 49.3% | -0.39 | 6.62 | 6.45 | 6.80 | — |
| — | 11.20 | 11.85 | 11.53 | +0.56 | 49.3% | 642.5 | 49.3% | -0.44 | 7.65 | 7.40 | 7.90 | — |
| — | 9.85 | 10.30 | 10.07 | +0.53 | 49.3% | 645 | 49.3% | -0.47 | 8.78 | 8.60 | 8.95 | — |
| — | 8.75 | 9.05 | 8.90 | +0.49 | 49.5% | 647.5 | 49.5% | -0.52 | 10.07 | 9.75 | 10.40 | — |
| — | 7.60 | 8.10 | 7.85 | +0.44 | 49.6% | 650 | 49.6% | -0.56 | 11.43 | 11.05 | 11.80 | — |
| — | 6.60 | 7.15 | 6.88 | +0.40 | 49.7% | 652.5 | 49.7% | -0.60 | 12.97 | 12.60 | 13.35 | — |
| — | 5.70 | 6.15 | 5.92 | +0.37 | 49.8% | 655 | 49.8% | -0.63 | 14.57 | 14.15 | 15.00 | — |
| — | 4.90 | 5.35 | 5.12 | +0.32 | 49.9% | 657.5 | 49.9% | -0.68 | 16.23 | 15.80 | 16.65 | — |
| — | 4.25 | 4.55 | 4.40 | +0.29 | 50.0% | 660 | 50.0% | -0.72 | 17.93 | 17.35 | 18.50 | — |
| — | 3.60 | 3.80 | 3.70 | +0.27 | 50.2% | 662.5 | 50.2% | -0.73 | 19.77 | 19.15 | 20.40 | — |
| — | 3.05 | 3.25 | 3.15 | +0.23 | 50.4% | 665 | 50.4% | -0.77 | 21.77 | 21.20 | 22.35 | — |
| — | 2.62 | 2.82 | 2.72 | +0.21 | 50.7% | 667.5 | 50.7% | -0.79 | 23.93 | 23.30 | 24.55 | — |
| — | 2.22 | 2.38 | 2.30 | +0.18 | 51.0% | 670 | 51.0% | -0.82 | 26.62 | 25.35 | 27.90 | — |
| — | 1.86 | 1.99 | 1.93 | +0.16 | 51.3% | 672.5 | 51.3% | -0.85 | 28.20 | 26.50 | 29.90 | — |
| — | 1.57 | 1.61 | 1.59 | +0.14 | 51.6% | 675 | 51.6% | -0.87 | 29.10 | 27.00 | 31.20 | — |
| — | 1.30 | 1.42 | 1.36 | +0.12 | 51.9% | 677.5 | 51.9% | -0.89 | 31.77 | 29.20 | 34.35 | — |
| — | 1.10 | 1.19 | 1.15 | +0.10 | 52.3% | 680 | 52.3% | -0.90 | 34.33 | 32.30 | 36.35 | — |
| — | 0.91 | 1.00 | 0.95 | +0.09 | 52.6% | 682.5 | 52.6% | -0.92 | 35.70 | 33.05 | 38.35 | — |
| — | 0.76 | 0.90 | 0.83 | +0.07 | 52.9% | 685 | 52.9% | -0.93 | 39.40 | 36.10 | 42.70 | — |
| — | 0.63 | 0.70 | 0.67 | +0.07 | 53.3% | 687.5 | 53.3% | -0.94 | 41.75 | 38.50 | 45.00 | — |
| — | 0.53 | 0.58 | 0.56 | +0.05 | 53.7% | 690 | 53.7% | -0.95 | 43.85 | 40.40 | 47.30 | — |
| — | 0.45 | 0.55 | 0.50 | +0.05 | 54.1% | 692.5 | — | — | 45.92 | 43.30 | 48.55 | — |
| — | 0.30 | 0.57 | 0.43 | — | — | 697.5 | 55.1% | -0.97 | 51.45 | 48.20 | 54.70 | — |
| — | 0.21 | 0.28 | 0.24 | +0.03 | 56.1% | 702.5 | 56.1% | -0.98 | 56.30 | 53.10 | 59.50 | — |
| — | 0.13 | 0.23 | 0.18 | +0.02 | 56.9% | 707.5 | 56.9% | -0.99 | 61.10 | 57.65 | 64.55 | — |
| — | 0.09 | 0.18 | 0.14 | +0.01 | 57.7% | 712.5 | 57.7% | -0.99 | 66.10 | 62.90 | 69.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 58.6% | 717.5 | 58.6% | -1.00 | 71.17 | 67.90 | 74.45 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 60.2% | 725 | 60.2% | -1.00 | 78.40 | 74.95 | 81.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 62.5% | 732.5 | 62.5% | -1.00 | 86.15 | 83.00 | 89.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 64.5% | 737.5 | 64.5% | -1.00 | 90.58 | 88.00 | 93.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 76.3% | 760 | 76.3% | -1.00 | 113.22 | 109.60 | 116.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 80.4% | 770 | 80.4% | -1.00 | 123.08 | 120.50 | 125.65 | — |
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.