Spot 1656.92
· 528 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 335.00 | 350.00 | 342.50 | +1.00 | 65.7% | 1310 | 65.7% | +0.00 | — | — | 4.90 | — |
| — | 327.00 | 340.00 | 333.50 | +1.00 | 65.8% | 1320 | 65.8% | -0.00 | — | — | 0.15 | — |
| — | 287.00 | 302.00 | 294.50 | +1.00 | 66.5% | 1360 | 66.5% | -0.00 | — | — | 0.05 | — |
| — | 277.50 | 292.00 | 284.75 | +1.00 | 66.8% | 1370 | 66.8% | -0.00 | — | — | 0.05 | — |
| — | 267.10 | 282.00 | 274.55 | +1.00 | 67.0% | 1380 | — | — | — | — | 0.05 | — |
| — | 255.20 | 271.30 | 263.25 | +1.00 | 67.3% | 1390 | 67.3% | -0.00 | — | — | 0.05 | — |
| — | 167.90 | 182.00 | 174.95 | +0.99 | 67.5% | 1480 | 67.5% | -0.01 | 0.38 | 0.05 | 0.70 | — |
| — | 156.40 | 172.00 | 164.20 | +0.99 | 67.2% | 1490 | 67.2% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 136.00 | 152.00 | 144.00 | +0.97 | 65.8% | 1510 | 65.8% | -0.03 | 0.60 | 0.10 | 1.10 | — |
| — | 129.00 | 142.00 | 135.50 | +0.97 | 65.0% | 1520 | 65.0% | -0.03 | 2.55 | 0.10 | 5.00 | — |
| — | 108.30 | 124.00 | 116.15 | +0.94 | 63.5% | 1540 | 63.5% | -0.06 | 1.85 | 1.05 | 2.65 | — |
| — | 100.60 | 114.00 | 107.30 | +0.92 | 62.9% | 1550 | 62.9% | -0.08 | 3.20 | 2.80 | 3.60 | — |
| — | 93.50 | 106.00 | 99.75 | +0.89 | 62.5% | 1560 | 62.5% | -0.10 | 3.30 | 2.10 | 4.50 | — |
| — | 78.40 | 92.00 | 85.20 | +0.86 | 62.2% | 1575 | 62.2% | -0.14 | 4.90 | 3.50 | 6.30 | — |
| — | 75.60 | 88.00 | 81.80 | +0.83 | 62.2% | 1580 | 62.2% | -0.17 | 6.40 | 4.30 | 8.50 | — |
| — | 70.90 | 84.00 | 77.45 | +0.82 | 62.2% | 1585 | 62.2% | -0.18 | 6.95 | 4.30 | 9.60 | — |
| — | 66.70 | 80.00 | 73.35 | +0.80 | 62.2% | 1590 | 62.2% | -0.20 | 7.15 | 5.00 | 9.30 | — |
| — | 62.00 | 75.30 | 68.65 | +0.78 | 62.2% | 1595 | 62.2% | -0.22 | 7.95 | 5.20 | 10.70 | — |
| — | 57.50 | 71.20 | 64.35 | +0.76 | 62.2% | 1600 | 62.2% | -0.24 | 9.70 | 7.60 | 11.80 | — |
| — | 53.10 | 65.70 | 59.40 | +0.74 | 62.3% | 1605 | 62.3% | -0.26 | 9.75 | 6.60 | 12.90 | — |
| — | 49.20 | 64.20 | 56.70 | +0.71 | 62.3% | 1610 | 62.3% | -0.29 | 13.35 | 6.80 | 19.90 | — |
| — | 47.50 | 59.50 | 53.50 | +0.69 | 62.4% | 1615 | 62.4% | -0.31 | 12.50 | 6.00 | 19.00 | — |
| — | 44.10 | 57.90 | 51.00 | +0.66 | 62.5% | 1620 | 62.5% | -0.34 | 13.80 | 7.70 | 19.90 | — |
| — | 43.50 | 54.50 | 49.00 | +0.64 | 62.7% | 1625 | 62.7% | -0.36 | 15.25 | 8.50 | 22.00 | — |
| — | 39.90 | 49.30 | 44.60 | +0.61 | 62.8% | 1630 | 62.8% | -0.39 | 17.70 | 12.60 | 22.80 | — |
| — | 35.70 | 48.60 | 42.15 | +0.59 | 63.0% | 1635 | 63.0% | -0.41 | 19.20 | 13.50 | 24.90 | — |
| — | 33.20 | 46.00 | 39.60 | +0.56 | 63.1% | 1640 | 63.1% | -0.44 | 21.35 | 15.50 | 27.20 | — |
| — | 30.00 | 43.30 | 36.65 | +0.54 | 63.3% | 1645 | 63.3% | -0.46 | 24.55 | 20.10 | 29.00 | — |
| — | 28.40 | 40.30 | 34.35 | +0.51 | 63.5% | 1650 | 63.5% | -0.49 | 26.60 | 21.00 | 32.20 | — |
| — | 24.20 | 37.60 | 30.90 | +0.49 | 63.6% | 1655 | 63.6% | -0.51 | 29.55 | 25.80 | 33.30 | — |
| — | 23.30 | 36.00 | 29.65 | +0.46 | 63.8% | 1660 | 63.8% | -0.54 | 32.10 | 25.50 | 38.70 | — |
| — | 22.10 | 34.00 | 28.05 | +0.44 | 64.0% | 1665 | 64.0% | -0.57 | 36.20 | 29.60 | 42.80 | — |
| — | 17.50 | 31.20 | 24.35 | +0.41 | 64.2% | 1670 | 64.2% | -0.59 | 38.25 | 31.30 | 45.20 | — |
| — | 17.60 | 30.00 | 23.80 | +0.39 | 64.4% | 1675 | 64.4% | -0.61 | 41.95 | 37.00 | 46.90 | — |
| — | 16.30 | 28.00 | 22.15 | +0.36 | 64.6% | 1680 | 64.6% | -0.64 | 45.40 | 40.40 | 50.40 | — |
| — | 15.50 | 25.80 | 20.65 | +0.34 | 64.8% | 1685 | 64.8% | -0.66 | 47.85 | 42.50 | 53.20 | — |
| — | 13.50 | 23.10 | 18.30 | +0.32 | 65.0% | 1690 | 65.0% | -0.68 | 51.05 | 44.00 | 58.10 | — |
| — | 12.60 | 20.20 | 16.40 | +0.30 | 65.2% | 1695 | 65.2% | -0.70 | 56.40 | 50.30 | 62.50 | — |
| — | 11.00 | 22.00 | 16.50 | +0.28 | 65.4% | 1700 | 65.4% | -0.72 | 59.30 | 52.30 | 66.30 | — |
| — | 7.00 | 20.70 | 13.85 | +0.26 | 65.5% | 1705 | 65.5% | -0.74 | 63.30 | 56.00 | 70.60 | — |
| — | 8.90 | 14.70 | 11.80 | +0.24 | 65.7% | 1710 | 65.7% | -0.76 | 67.25 | 61.50 | 73.00 | — |
| — | 7.40 | 13.00 | 10.20 | +0.22 | 65.9% | 1715 | 65.9% | -0.78 | 69.95 | 64.30 | 75.60 | — |
| — | 4.70 | 18.50 | 11.60 | +0.21 | 66.1% | 1720 | 66.1% | -0.80 | 75.60 | 68.00 | 83.20 | — |
| — | 5.90 | 12.40 | 9.15 | +0.17 | 66.5% | 1730 | 66.5% | -0.83 | 85.50 | 80.00 | 91.00 | — |
| — | 3.10 | 11.40 | 7.25 | +0.14 | 67.0% | 1745 | 67.0% | -0.87 | 96.00 | 89.50 | 102.50 | — |
| — | 1.35 | 7.80 | 4.58 | +0.11 | 67.4% | 1755 | 67.4% | -0.89 | 104.70 | 98.70 | 110.70 | — |
| — | 2.30 | 9.10 | 5.70 | +0.10 | 67.5% | 1760 | 67.5% | -0.90 | 110.80 | 103.20 | 118.40 | — |
| — | 0.05 | 7.20 | 3.62 | +0.08 | 67.9% | 1770 | 67.9% | -0.92 | 119.90 | 112.00 | 127.80 | — |
| — | 0.85 | 9.10 | 4.97 | +0.09 | 68.1% | 1775 | 68.1% | -0.92 | 124.50 | 118.30 | 130.70 | — |
| — | 0.70 | 5.80 | 3.25 | +0.07 | 68.6% | 1785 | 68.6% | -0.93 | 133.80 | 126.70 | 140.90 | — |
| — | 0.70 | 4.60 | 2.65 | +0.06 | 68.8% | 1790 | 68.8% | -0.94 | 138.35 | 131.60 | 145.10 | — |
| — | 1.00 | 5.50 | 3.25 | +0.05 | 69.5% | 1802.5 | 69.5% | -0.96 | 150.55 | 143.90 | 157.20 | — |
| — | 1.25 | 3.80 | 2.52 | +0.04 | 69.8% | 1807.5 | 69.8% | -0.96 | 154.65 | 148.60 | 160.70 | — |
| — | 0.55 | 2.00 | 1.27 | +0.03 | 70.6% | 1820 | 70.6% | -0.97 | 167.25 | 160.50 | 174.00 | — |
| — | — | 4.10 | — | +0.04 | 70.9% | 1825 | 70.9% | -0.97 | 172.55 | 166.00 | 179.10 | — |
| — | 0.05 | 1.80 | 0.93 | +0.02 | 72.1% | 1840 | 72.1% | -0.98 | 187.20 | 180.20 | 194.20 | — |
| — | 0.45 | 1.55 | 1.00 | — | — | 1845 | 72.6% | -0.98 | 191.35 | 184.00 | 198.70 | — |
| — | 0.50 | 0.90 | 0.70 | — | — | 1860 | 74.1% | -0.98 | 207.75 | 200.00 | 215.50 | — |
| — | — | 0.75 | — | +0.02 | 74.6% | 1865 | 74.6% | -0.99 | 213.00 | 204.00 | 222.00 | — |
| — | 0.15 | 1.10 | 0.62 | +0.01 | 76.3% | 1880 | 76.3% | -0.99 | 227.80 | 220.20 | 235.40 | — |
| — | — | 1.05 | — | +0.01 | 77.5% | 1890 | 77.5% | -0.99 | 237.15 | 230.00 | 244.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 78.8% | 1900 | 78.8% | -0.99 | 247.70 | 240.00 | 255.40 | — |
| — | — | 1.10 | — | +0.01 | 80.0% | 1910 | 80.0% | -0.99 | 256.65 | 250.00 | 263.30 | — |
| — | 0.15 | 0.50 | 0.33 | +0.00 | 84.4% | 1950 | 84.4% | -1.00 | 296.60 | 290.00 | 303.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 85.1% | 1960 | 85.1% | -1.00 | 308.00 | 300.00 | 316.00 | — |
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.