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 | |
| — | 320.60 | 337.30 | 328.95 | — | — | 1330 | 62.5% | +0.00 | — | — | 4.90 | — |
| — | 269.50 | 287.00 | 278.25 | — | — | 1380 | 60.3% | +0.00 | — | — | 4.90 | — |
| — | 130.90 | 146.40 | 138.65 | — | — | 1520 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 100.90 | 116.00 | 108.45 | +0.99 | 59.3% | 1550 | 59.3% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 91.00 | 104.60 | 97.80 | +0.98 | 57.6% | 1560 | 57.6% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | 76.30 | 90.10 | 83.20 | +0.97 | 54.7% | 1575 | 54.7% | -0.03 | 0.65 | 0.25 | 1.05 | — |
| — | 71.40 | 86.50 | 78.95 | +0.96 | 53.7% | 1580 | 53.7% | -0.04 | 0.72 | 0.35 | 1.10 | — |
| — | 66.60 | 82.00 | 74.30 | +0.95 | 52.7% | 1585 | 52.7% | -0.05 | 0.82 | 0.30 | 1.35 | — |
| — | 61.70 | 76.30 | 69.00 | +0.94 | 51.7% | 1590 | 51.7% | -0.06 | 0.85 | 0.45 | 1.25 | — |
| — | 56.90 | 71.40 | 64.15 | +0.93 | 50.8% | 1595 | 50.8% | -0.07 | 1.05 | 0.55 | 1.55 | — |
| — | 52.10 | 64.60 | 58.35 | +0.92 | 49.9% | 1600 | 49.9% | -0.08 | 1.88 | 1.30 | 2.45 | — |
| — | 50.50 | 58.90 | 54.70 | +0.90 | 49.0% | 1605 | 49.0% | -0.10 | 1.82 | 1.30 | 2.35 | — |
| — | 42.90 | 55.00 | 48.95 | +0.88 | 48.2% | 1610 | 48.2% | -0.12 | 2.35 | 2.00 | 2.70 | — |
| — | 38.40 | 52.50 | 45.45 | +0.86 | 47.5% | 1615 | 47.5% | -0.14 | 2.80 | 2.20 | 3.40 | — |
| — | 34.10 | 46.50 | 40.30 | +0.83 | 46.9% | 1620 | 46.9% | -0.17 | 3.50 | 2.90 | 4.10 | — |
| — | 37.10 | 40.80 | 38.95 | +0.80 | 46.4% | 1625 | 46.4% | -0.20 | 4.55 | 3.70 | 5.40 | — |
| — | 28.30 | 36.00 | 32.15 | +0.76 | 46.0% | 1630 | 46.0% | -0.24 | 5.55 | 4.80 | 6.30 | — |
| — | 25.90 | 33.30 | 29.60 | +0.72 | 45.7% | 1635 | 45.7% | -0.28 | 7.05 | 6.00 | 8.10 | — |
| — | 23.80 | 28.60 | 26.20 | +0.69 | 45.5% | 1640 | 45.5% | -0.32 | 8.25 | 7.30 | 9.20 | — |
| — | 22.00 | 24.70 | 23.35 | +0.63 | 45.4% | 1645 | 45.4% | -0.37 | 9.50 | 8.10 | 10.90 | — |
| — | 20.00 | 21.90 | 20.95 | +0.59 | 45.3% | 1650 | 45.3% | -0.41 | 12.35 | 10.70 | 14.00 | — |
| — | 15.40 | 19.20 | 17.30 | +0.54 | 45.4% | 1655 | 45.4% | -0.46 | 14.05 | 12.00 | 16.10 | — |
| — | 13.40 | 19.20 | 16.30 | +0.49 | 45.5% | 1660 | 45.5% | -0.51 | 16.05 | 12.00 | 20.10 | — |
| — | 11.50 | 14.20 | 12.85 | +0.43 | 45.7% | 1665 | 45.7% | -0.56 | 20.50 | 17.30 | 23.70 | — |
| — | 9.80 | 11.60 | 10.70 | +0.38 | 46.0% | 1670 | 46.0% | -0.62 | 22.75 | 19.10 | 26.40 | — |
| — | 8.40 | 10.40 | 9.40 | +0.34 | 46.4% | 1675 | 46.4% | -0.66 | 25.80 | 23.40 | 28.20 | — |
| — | 6.30 | 8.50 | 7.40 | +0.29 | 46.7% | 1680 | 46.7% | -0.71 | 29.40 | 25.60 | 33.20 | — |
| — | 5.40 | 7.40 | 6.40 | +0.26 | 47.2% | 1685 | 47.2% | -0.74 | 33.40 | 29.30 | 37.50 | — |
| — | 4.40 | 5.80 | 5.10 | +0.22 | 47.6% | 1690 | 47.6% | -0.78 | 37.95 | 33.20 | 42.70 | 108 |
| — | 3.40 | 4.70 | 4.05 | +0.19 | 48.1% | 1695 | 48.1% | -0.81 | 42.10 | 36.60 | 47.60 | — |
| — | 3.30 | 3.80 | 3.55 | +0.17 | 48.6% | 1700 | 48.6% | -0.84 | 47.10 | 41.50 | 52.70 | — |
| — | 2.05 | 3.40 | 2.73 | +0.14 | 49.2% | 1705 | 49.2% | -0.86 | 51.55 | 46.10 | 57.00 | — |
| — | 1.10 | 2.80 | 1.95 | +0.12 | 49.8% | 1710 | 49.8% | -0.88 | 55.35 | 49.20 | 61.50 | — |
| — | 1.10 | 2.00 | 1.55 | +0.11 | 50.4% | 1715 | 50.4% | -0.90 | 59.95 | 53.70 | 66.20 | — |
| — | 0.80 | 2.10 | 1.45 | +0.08 | 51.0% | 1720 | 51.0% | -0.92 | 64.60 | 58.30 | 70.90 | — |
| — | 0.30 | 1.25 | 0.78 | +0.06 | 52.3% | 1730 | 52.3% | -0.94 | 73.60 | 66.70 | 80.50 | — |
| — | 0.30 | 1.00 | 0.65 | +0.05 | 53.6% | 1740 | 53.6% | -0.96 | 83.05 | 75.80 | 90.30 | — |
| — | 0.10 | 0.75 | 0.42 | +0.04 | 54.3% | 1745 | 54.3% | -0.96 | 88.45 | 81.60 | 95.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 56.5% | 1760 | 56.5% | -0.98 | 102.40 | 94.70 | 110.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 57.8% | 1770 | 57.8% | -0.99 | 112.75 | 105.50 | 120.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 59.7% | 1785 | 59.7% | -0.99 | 127.55 | 122.40 | 132.70 | — |
| — | — | 0.15 | — | +0.01 | 60.9% | 1800 | 60.9% | -1.00 | 143.85 | 137.70 | 150.00 | — |
| — | — | 0.25 | — | +0.00 | 61.4% | 1817.5 | 61.4% | -1.00 | 160.60 | 153.80 | 167.40 | — |
| — | — | 0.45 | — | +0.00 | 60.9% | 1835 | 60.9% | -1.00 | 177.80 | 170.70 | 184.90 | — |
| — | — | 2.05 | — | +0.00 | 59.3% | 1855 | 59.3% | -1.00 | 197.05 | 189.00 | 205.10 | — |
| — | — | 0.90 | — | +0.00 | 57.5% | 1875 | 57.5% | -1.00 | 217.55 | 209.10 | 226.00 | — |
| — | — | 2.30 | — | +0.00 | 56.0% | 1895 | 56.0% | -1.00 | 237.20 | 228.40 | 246.00 | — |
| — | — | 0.05 | — | +0.00 | 55.0% | 1915 | 55.0% | -1.00 | 257.60 | 249.20 | 266.00 | — |
| — | — | 0.05 | — | +0.00 | 54.6% | 1940 | 54.6% | -1.00 | 283.80 | 275.60 | 292.00 | — |
| — | — | 0.05 | — | +0.00 | 54.8% | 1990 | 54.8% | -1.00 | 333.85 | 325.70 | 342.00 | — |
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.