Spot 1646.47
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 292.20 | 306.40 | 299.30 | +0.94 | 44.2% | 1360 | 44.2% | -0.06 | 5.60 | 4.70 | 6.50 | — |
| 87 | 273.00 | 288.00 | 280.50 | +0.93 | 43.6% | 1380 | 43.6% | -0.07 | 7.00 | 6.00 | 8.00 | — |
| — | 186.10 | 200.00 | 193.05 | +0.83 | 41.0% | 1480 | 41.0% | -0.17 | 18.35 | 17.60 | 19.10 | — |
| — | 163.80 | 173.80 | 168.80 | +0.79 | 40.4% | 1510 | 40.4% | -0.21 | 24.55 | 23.30 | 25.80 | — |
| — | 139.50 | 151.20 | 145.35 | +0.75 | 40.0% | 1540 | 40.0% | -0.26 | 32.15 | 31.00 | 33.30 | 182 |
| — | 132.90 | 142.50 | 137.70 | +0.73 | 39.8% | 1550 | 39.8% | -0.27 | 34.90 | 33.50 | 36.30 | — |
| — | 124.30 | 135.00 | 129.65 | +0.71 | 39.7% | 1560 | 39.7% | -0.29 | 37.70 | 36.50 | 38.90 | — |
| — | 120.00 | 132.00 | 126.00 | +0.69 | 39.6% | 1570 | 39.6% | -0.31 | 41.20 | 39.80 | 42.60 | — |
| — | 114.90 | 120.60 | 117.75 | +0.67 | 39.5% | 1580 | 39.5% | -0.33 | 44.70 | 43.30 | 46.10 | 244 |
| — | 108.80 | 113.70 | 111.25 | +0.65 | 39.4% | 1590 | 39.4% | -0.35 | 48.55 | 47.30 | 49.80 | — |
| — | 102.00 | 106.70 | 104.35 | +0.63 | 39.3% | 1600 | 39.3% | -0.37 | 52.10 | 50.70 | 53.50 | 363 |
| — | 95.00 | 101.80 | 98.40 | +0.61 | 39.2% | 1610 | 39.2% | -0.39 | 55.95 | 54.50 | 57.40 | — |
| — | 91.60 | 98.60 | 95.10 | +0.60 | 39.2% | 1615 | 39.2% | -0.40 | 58.10 | 56.30 | 59.90 | — |
| 79 | 87.80 | 95.60 | 91.70 | +0.59 | 39.1% | 1620 | 39.1% | -0.41 | 60.65 | 59.20 | 62.10 | — |
| — | 87.50 | 96.50 | 92.00 | +0.58 | 39.1% | 1625 | 39.1% | -0.42 | 62.50 | 60.70 | 64.30 | — |
| — | 85.90 | 94.20 | 90.05 | +0.57 | 39.1% | 1630 | 39.1% | -0.43 | 64.95 | 63.30 | 66.60 | — |
| 0 | 78.40 | 90.40 | 84.40 | +0.56 | 39.0% | 1635 | 39.0% | -0.44 | 67.60 | 65.90 | 69.30 | 0 |
| — | 77.20 | 88.70 | 82.95 | +0.55 | 39.0% | 1640 | 39.0% | -0.45 | 69.90 | 68.10 | 71.70 | — |
| — | 73.40 | 86.00 | 79.70 | +0.54 | 39.0% | 1645 | 39.0% | -0.46 | 71.65 | 68.30 | 75.00 | — |
| — | 72.60 | 79.20 | 75.90 | — | — | 1650 | 38.1% | -0.47 | 74.65 | 71.90 | 77.40 | — |
| — | 71.70 | 77.20 | 74.45 | +0.52 | 38.9% | 1655 | — | — | 76.20 | 73.10 | 79.30 | — |
| — | 70.00 | 74.60 | 72.30 | — | — | 1660 | 38.9% | -0.49 | 80.90 | 78.50 | 83.30 | — |
| — | 67.40 | 72.80 | 70.10 | +0.50 | 38.9% | 1665 | 38.9% | -0.50 | 82.95 | 80.30 | 85.60 | — |
| — | 64.70 | 73.60 | 69.15 | +0.49 | 38.9% | 1670 | 38.9% | -0.52 | 86.60 | 82.40 | 90.80 | — |
| — | 60.80 | 72.10 | 66.45 | +0.48 | 38.9% | 1675 | 38.9% | -0.53 | 87.40 | 83.60 | 91.20 | — |
| — | 62.20 | 66.10 | 64.15 | +0.47 | 38.9% | 1680 | — | — | 90.85 | 88.50 | 93.20 | — |
| — | 58.80 | 67.30 | 63.05 | +0.46 | 38.8% | 1685 | 38.8% | -0.55 | 94.25 | 91.30 | 97.20 | — |
| — | 56.90 | 65.00 | 60.95 | — | — | 1690 | — | — | 97.40 | 94.20 | 100.60 | — |
| — | 54.50 | 59.20 | 56.85 | — | — | 1695 | 38.8% | -0.57 | 98.80 | 94.00 | 103.60 | — |
| — | 54.10 | 57.30 | 55.70 | +0.43 | 38.8% | 1700 | 38.8% | -0.58 | 102.50 | 100.20 | 104.80 | — |
| — | 51.90 | 55.80 | 53.85 | — | — | 1705 | 38.8% | -0.59 | 105.15 | 102.40 | 107.90 | — |
| — | 50.20 | 53.50 | 51.85 | — | — | 1710 | — | — | 109.25 | 107.40 | 111.10 | — |
| — | 45.80 | 49.70 | 47.75 | — | — | 1720 | 38.8% | -0.62 | 115.20 | 112.70 | 117.70 | — |
| — | 41.00 | 49.60 | 45.30 | +0.37 | 38.9% | 1730 | 38.9% | -0.64 | 123.20 | 120.10 | 126.30 | — |
| — | 34.60 | 37.50 | 36.05 | — | — | 1760 | — | — | 143.95 | 139.50 | 148.40 | — |
| — | 6.80 | 8.60 | 7.70 | — | — | 1960 | 40.9% | -0.93 | 316.65 | 310.10 | 323.20 | — |
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.