Spot 1658.53
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 326.50 | 342.00 | 334.25 | +0.97 | 44.0% | 1330 | 44.0% | -0.03 | 3.23 | 0.05 | 6.40 | — |
| — | 278.40 | 294.60 | 286.50 | +0.95 | 42.7% | 1380 | 42.7% | -0.05 | 7.83 | 0.05 | 15.60 | — |
| — | 164.00 | 182.60 | 173.30 | +0.82 | 40.3% | 1505 | 40.3% | -0.18 | 18.30 | 9.10 | 27.50 | — |
| — | 155.00 | 165.70 | 160.35 | +0.80 | 40.1% | 1520 | 40.1% | -0.20 | 21.00 | 12.00 | 30.00 | — |
| 0 | 142.00 | 154.30 | 148.15 | +0.78 | 40.0% | 1535 | 40.0% | -0.22 | 25.75 | 19.20 | 32.30 | — |
| — | 132.30 | 148.00 | 140.15 | +0.75 | 39.8% | 1550 | 39.8% | -0.25 | 30.40 | 22.80 | 38.00 | — |
| — | 125.20 | 136.20 | 130.70 | +0.73 | 39.8% | 1560 | 39.8% | -0.27 | 32.30 | 25.70 | 38.90 | — |
| — | 114.80 | 126.00 | 120.40 | +0.70 | 39.7% | 1575 | 39.7% | -0.30 | 37.05 | 30.60 | 43.50 | — |
| — | 111.70 | 122.80 | 117.25 | +0.70 | 39.6% | 1580 | 39.6% | -0.31 | 38.25 | 32.20 | 44.30 | — |
| — | 108.20 | 119.40 | 113.80 | +0.69 | 39.6% | 1585 | 39.6% | -0.32 | 40.05 | 33.90 | 46.20 | — |
| — | 105.00 | 116.20 | 110.60 | +0.68 | 39.6% | 1590 | 39.6% | -0.33 | 41.90 | 35.80 | 48.00 | — |
| — | 101.80 | 113.30 | 107.55 | +0.66 | 39.6% | 1595 | 39.6% | -0.34 | 43.75 | 37.70 | 49.80 | — |
| — | 98.80 | 110.30 | 104.55 | +0.65 | 39.6% | 1600 | 39.6% | -0.35 | 45.70 | 39.50 | 51.90 | — |
| — | 95.70 | 107.20 | 101.45 | +0.64 | 39.5% | 1605 | 39.5% | -0.36 | 47.70 | 41.60 | 53.80 | — |
| — | 92.40 | 104.30 | 98.35 | +0.63 | 39.5% | 1610 | 39.5% | -0.37 | 49.75 | 43.50 | 56.00 | — |
| — | 89.50 | 101.40 | 95.45 | +0.62 | 39.5% | 1615 | 39.5% | -0.38 | 51.70 | 45.30 | 58.10 | — |
| — | 86.60 | 98.50 | 92.55 | +0.61 | 39.5% | 1620 | 39.5% | -0.39 | 53.85 | 47.40 | 60.30 | — |
| — | 83.70 | 95.70 | 89.70 | +0.60 | 39.5% | 1625 | 39.5% | -0.40 | 56.00 | 49.60 | 62.40 | — |
| — | 81.60 | 93.40 | 87.50 | +0.59 | 39.5% | 1630 | 39.5% | -0.41 | 58.25 | 51.80 | 64.70 | — |
| — | 78.20 | 90.70 | 84.45 | +0.58 | 39.5% | 1635 | 39.5% | -0.42 | 60.50 | 54.10 | 66.90 | — |
| — | 75.50 | 88.10 | 81.80 | +0.57 | 39.5% | 1640 | 39.5% | -0.43 | 63.20 | 57.20 | 69.20 | — |
| — | 72.90 | 85.50 | 79.20 | +0.56 | 39.5% | 1645 | 39.5% | -0.44 | 65.60 | 59.60 | 71.60 | — |
| — | 70.30 | 83.00 | 76.65 | +0.55 | 39.5% | 1650 | 39.5% | -0.46 | 67.75 | 61.40 | 74.10 | — |
| — | 67.80 | 80.50 | 74.15 | +0.54 | 39.5% | 1655 | 39.5% | -0.47 | 70.20 | 63.80 | 76.60 | — |
| — | 65.30 | 78.10 | 71.70 | +0.53 | 39.5% | 1660 | 39.5% | -0.48 | 72.75 | 66.40 | 79.10 | — |
| — | 65.20 | 75.70 | 70.45 | +0.52 | 39.6% | 1665 | 39.6% | -0.49 | 75.35 | 69.00 | 81.70 | — |
| — | 60.70 | 73.40 | 67.05 | +0.51 | 39.6% | 1670 | 39.6% | -0.50 | 78.05 | 71.70 | 84.40 | — |
| — | 58.40 | 71.20 | 64.80 | +0.49 | 39.6% | 1675 | 39.6% | -0.51 | 80.90 | 74.70 | 87.10 | — |
| — | 56.20 | 69.00 | 62.60 | +0.48 | 39.6% | 1680 | 39.6% | -0.52 | 83.65 | 77.40 | 89.90 | — |
| — | 54.10 | 66.80 | 60.45 | +0.47 | 39.7% | 1685 | 39.7% | -0.53 | 86.40 | 80.10 | 92.70 | — |
| — | 52.90 | 64.80 | 58.85 | +0.46 | 39.7% | 1690 | 39.7% | -0.54 | 89.30 | 83.00 | 95.60 | — |
| — | 50.00 | 62.70 | 56.35 | +0.45 | 39.7% | 1695 | 39.7% | -0.55 | 92.35 | 86.10 | 98.60 | — |
| — | 48.90 | 60.80 | 54.85 | +0.44 | 39.7% | 1700 | 39.7% | -0.56 | 95.30 | 89.00 | 101.60 | — |
| — | 48.10 | 58.80 | 53.45 | +0.43 | 39.8% | 1705 | 39.8% | -0.57 | 98.35 | 92.10 | 104.60 | — |
| — | 44.20 | 57.00 | 50.60 | +0.42 | 39.8% | 1710 | 39.8% | -0.58 | 101.45 | 95.20 | 107.70 | — |
| — | 42.40 | 55.20 | 48.80 | +0.41 | 39.8% | 1715 | 39.8% | -0.59 | 104.85 | 98.80 | 110.90 | — |
| — | 41.40 | 53.50 | 47.45 | +0.40 | 39.9% | 1720 | 39.9% | -0.60 | 107.70 | 101.30 | 114.10 | — |
| — | 40.80 | 51.80 | 46.30 | +0.39 | 39.9% | 1725 | 39.9% | -0.61 | 111.30 | 105.30 | 117.30 | — |
| — | 37.20 | 50.10 | 43.65 | +0.38 | 40.0% | 1730 | 40.0% | -0.62 | 114.60 | 108.60 | 120.60 | — |
| — | 36.00 | 48.60 | 42.30 | +0.37 | 40.0% | 1735 | 40.0% | -0.63 | 117.95 | 111.90 | 124.00 | — |
| — | 34.00 | 47.00 | 40.50 | +0.36 | 40.1% | 1740 | 40.1% | -0.64 | 121.40 | 115.40 | 127.40 | — |
| — | 32.50 | 45.50 | 39.00 | +0.35 | 40.1% | 1745 | 40.1% | -0.65 | 124.85 | 118.80 | 130.90 | — |
| — | 28.10 | 41.20 | 34.65 | +0.33 | 40.3% | 1760 | 40.3% | -0.68 | 135.60 | 129.60 | 141.60 | — |
| — | 27.20 | 38.20 | 32.70 | +0.31 | 40.4% | 1770 | 40.4% | -0.70 | 140.80 | 132.70 | 148.90 | — |
| — | 21.80 | 35.00 | 28.40 | +0.29 | 40.6% | 1785 | 40.6% | -0.72 | 154.30 | 148.30 | 160.30 | — |
| — | 18.40 | 31.80 | 25.10 | +0.26 | 40.8% | 1800 | 40.8% | -0.74 | 165.25 | 156.90 | 173.60 | — |
| — | 10.00 | 29.40 | 19.70 | +0.21 | 41.3% | 1835 | 41.3% | -0.79 | 193.40 | 184.00 | 202.80 | — |
| — | 6.90 | 26.00 | 16.45 | +0.19 | 41.6% | 1855 | 41.6% | -0.82 | 210.25 | 200.60 | 219.90 | — |
| — | 9.90 | 19.00 | 14.45 | +0.17 | 42.0% | 1875 | 42.0% | -0.84 | 229.90 | 224.00 | 235.80 | — |
| — | 0.05 | 20.00 | 10.03 | +0.11 | 43.2% | 1940 | 43.2% | -0.89 | 288.35 | 280.00 | 296.70 | — |
| — | 0.10 | 20.00 | 10.05 | +0.08 | 44.2% | 1990 | 44.2% | -0.92 | 335.70 | 328.50 | 342.90 | — |
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.