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 | |
| — | 127.90 | 133.15 | 130.53 | +0.99 | 66.8% | 517.5 | 66.8% | -0.01 | 0.29 | 0.15 | 0.43 | — |
| — | 118.00 | 123.25 | 120.62 | +0.98 | 63.8% | 527.5 | 63.8% | -0.02 | 0.51 | 0.14 | 0.87 | — |
| — | 110.80 | 114.80 | 112.80 | +0.98 | 61.6% | 535 | 61.6% | -0.02 | 0.52 | 0.46 | 0.57 | — |
| — | 100.75 | 105.20 | 102.97 | +0.97 | 58.8% | 545 | 58.8% | -0.03 | 0.82 | 0.58 | 1.07 | — |
| — | 93.40 | 98.65 | 96.03 | +0.97 | 56.7% | 552.5 | 56.7% | -0.03 | 0.79 | 0.70 | 0.87 | — |
| — | 86.50 | 90.60 | 88.55 | +0.96 | 54.8% | 560 | 54.8% | -0.04 | 0.98 | 0.94 | 1.03 | — |
| — | — | — | — | +0.95 | 53.0% | 567.5 | 53.0% | -0.05 | — | — | — | — |
| 714 | 71.60 | 75.15 | 73.38 | +0.93 | 51.3% | 575 | 51.3% | -0.07 | 1.55 | 1.45 | 1.66 | — |
| — | 66.90 | 70.30 | 68.60 | +0.92 | 50.3% | 580 | 50.3% | -0.08 | 1.83 | 1.74 | 1.93 | — |
| — | — | — | — | +0.90 | 49.0% | 587.5 | 49.0% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 48.2% | 592.5 | 48.2% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 47.6% | 597.5 | 47.6% | -0.14 | — | — | — | — |
| — | — | — | — | +0.84 | 47.1% | 602.5 | 47.1% | -0.16 | — | — | — | — |
| — | 44.60 | 49.75 | 47.17 | +0.83 | 46.8% | 605 | 46.8% | -0.17 | 4.80 | 4.40 | 5.20 | — |
| — | — | — | — | +0.81 | 46.6% | 607.5 | 46.6% | -0.19 | — | — | — | — |
| — | 40.55 | 45.25 | 42.90 | +0.80 | 46.4% | 610 | 46.4% | -0.20 | 5.55 | 5.35 | 5.75 | — |
| — | 38.60 | 43.85 | 41.23 | +0.78 | 46.3% | 612.5 | 46.3% | -0.22 | 6.10 | 5.90 | 6.30 | — |
| — | 36.65 | 41.55 | 39.10 | +0.77 | 46.2% | 615 | 46.2% | -0.23 | 6.92 | 6.45 | 7.40 | — |
| — | 34.80 | 40.00 | 37.40 | +0.75 | 46.1% | 617.5 | 46.1% | -0.25 | 7.33 | 7.10 | 7.55 | — |
| — | 33.00 | 37.05 | 35.02 | +0.73 | 46.0% | 620 | 46.0% | -0.27 | 7.95 | 7.70 | 8.20 | — |
| — | 31.20 | 36.50 | 33.85 | +0.71 | 45.9% | 622.5 | 45.9% | -0.29 | 8.72 | 8.50 | 8.95 | — |
| — | 29.45 | 32.70 | 31.07 | +0.69 | 45.9% | 625 | 45.9% | -0.31 | 9.55 | 9.30 | 9.80 | — |
| — | 28.75 | 30.65 | 29.70 | +0.68 | 45.9% | 627.5 | 45.9% | -0.32 | 10.38 | 10.10 | 10.65 | — |
| — | 27.65 | 28.80 | 28.23 | +0.66 | 45.8% | 630 | 45.8% | -0.35 | 11.32 | 11.05 | 11.60 | — |
| — | 25.60 | 27.00 | 26.30 | +0.63 | 45.8% | 632.5 | 45.8% | -0.37 | 12.45 | 12.00 | 12.90 | — |
| — | 24.55 | 26.15 | 25.35 | +0.61 | 45.9% | 635 | 45.9% | -0.39 | 13.28 | 12.95 | 13.60 | — |
| — | 23.15 | 24.40 | 23.77 | +0.59 | 45.9% | 637.5 | 45.9% | -0.41 | 14.47 | 14.05 | 14.90 | — |
| — | 21.80 | 22.95 | 22.38 | +0.57 | 45.9% | 640 | 45.9% | -0.43 | 15.55 | 15.25 | 15.85 | — |
| — | 20.00 | 21.35 | 20.68 | +0.55 | 46.0% | 642.5 | 46.0% | -0.45 | 16.75 | 16.30 | 17.20 | — |
| — | 19.25 | 20.55 | 19.90 | +0.53 | 46.0% | 645 | 46.0% | -0.47 | 17.93 | 17.55 | 18.30 | — |
| — | 18.10 | 18.80 | 18.45 | +0.51 | 46.1% | 647.5 | 46.1% | -0.49 | 19.15 | 18.80 | 19.50 | — |
| — | 16.95 | 17.55 | 17.25 | +0.49 | 46.1% | 650 | 46.1% | -0.51 | 20.57 | 20.15 | 21.00 | — |
| — | 15.90 | 16.50 | 16.20 | +0.47 | 46.2% | 652.5 | 46.2% | -0.54 | 22.50 | 21.50 | 23.50 | — |
| — | 14.85 | 15.45 | 15.15 | +0.45 | 46.3% | 655 | 46.3% | -0.56 | 23.40 | 22.90 | 23.90 | — |
| — | 13.85 | 14.45 | 14.15 | +0.43 | 46.4% | 657.5 | 46.4% | -0.58 | 25.25 | 23.75 | 26.75 | — |
| — | 12.95 | 13.40 | 13.18 | +0.41 | 46.5% | 660 | 46.5% | -0.60 | 26.15 | 25.25 | 27.05 | — |
| — | — | — | — | +0.39 | 46.6% | 662.5 | 46.6% | -0.62 | — | — | — | — |
| — | 11.25 | 11.75 | 11.50 | +0.37 | 46.7% | 665 | 46.7% | -0.64 | 30.18 | 28.65 | 31.70 | — |
| — | — | — | — | +0.35 | 46.8% | 667.5 | 46.8% | -0.65 | — | — | — | — |
| — | 9.70 | 10.10 | 9.90 | +0.33 | 46.9% | 670 | 46.9% | -0.67 | 33.27 | 31.70 | 34.85 | — |
| — | — | — | — | +0.31 | 47.0% | 672.5 | 47.0% | -0.69 | — | — | — | — |
| — | 8.35 | 8.80 | 8.57 | +0.29 | 47.1% | 675 | 47.1% | -0.71 | 36.70 | 35.75 | 37.65 | — |
| — | — | — | — | +0.28 | 47.2% | 677.5 | 47.2% | -0.72 | — | — | — | — |
| — | 7.25 | 7.55 | 7.40 | +0.26 | 47.4% | 680 | 47.4% | -0.74 | 40.67 | 38.70 | 42.65 | — |
| — | — | — | — | +0.25 | 47.5% | 682.5 | 47.5% | -0.76 | — | — | — | — |
| — | 6.10 | 6.60 | 6.35 | +0.23 | 47.6% | 685 | 47.6% | -0.77 | 44.90 | 41.85 | 47.95 | — |
| — | — | — | — | +0.22 | 47.8% | 687.5 | 47.8% | -0.78 | — | — | — | — |
| — | 5.25 | 5.65 | 5.45 | +0.21 | 47.9% | 690 | 47.9% | -0.80 | 48.85 | 47.20 | 50.50 | — |
| — | — | — | — | +0.19 | 48.0% | 692.5 | 48.0% | -0.81 | — | — | — | — |
| — | — | — | — | +0.17 | 48.3% | 697.5 | 48.3% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 48.6% | 702.5 | 48.6% | -0.86 | — | — | — | — |
| — | — | — | — | +0.13 | 48.9% | 707.5 | 48.9% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 49.2% | 712.5 | 49.2% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 49.4% | 717.5 | 49.4% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 49.9% | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | +0.03 | 51.6% | 755 | 51.6% | -0.98 | — | — | — | — |
| — | 0.49 | 0.56 | 0.53 | +0.03 | 51.9% | 760 | 51.9% | -0.98 | 113.80 | 110.60 | 117.00 | — |
| — | 0.16 | 0.70 | 0.43 | +0.02 | 52.5% | 770 | 52.5% | -0.99 | 123.75 | 120.50 | 127.00 | — |
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.