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 | |
| — | 322.50 | 339.10 | 330.80 | +0.99 | 60.8% | 1330 | 60.8% | -0.01 | — | — | 4.90 | — |
| — | 297.60 | 312.80 | 305.20 | +0.99 | 57.9% | 1355 | 57.9% | -0.01 | — | — | 4.90 | — |
| — | 272.70 | 288.40 | 280.55 | +0.99 | 55.0% | 1380 | 55.0% | -0.01 | 2.00 | 0.50 | 3.50 | — |
| — | 247.80 | 262.00 | 254.90 | +0.99 | 52.0% | 1405 | 52.0% | -0.01 | — | — | 4.90 | — |
| — | 228.00 | 243.30 | 235.65 | +0.98 | 49.8% | 1425 | 49.8% | -0.02 | — | — | 4.60 | — |
| — | 208.20 | 223.70 | 215.95 | +0.98 | 47.9% | 1445 | 47.9% | -0.02 | — | — | 4.90 | — |
| — | 188.50 | 204.10 | 196.30 | +0.97 | 46.1% | 1465 | 46.1% | -0.03 | 2.50 | 0.60 | 4.40 | — |
| — | 169.00 | 184.70 | 176.85 | +0.96 | 44.6% | 1485 | 44.6% | -0.04 | 3.88 | 0.05 | 7.70 | — |
| — | 149.80 | 165.50 | 157.65 | +0.94 | 43.3% | 1505 | 43.3% | -0.06 | 3.02 | 0.75 | 5.30 | — |
| — | 135.60 | 151.40 | 143.50 | +0.93 | 42.5% | 1520 | 42.5% | -0.08 | 3.60 | 0.40 | 6.80 | — |
| — | 120.00 | 136.00 | 128.00 | +0.90 | 41.8% | 1535 | 41.8% | -0.10 | 6.90 | 4.50 | 9.30 | — |
| — | 106.50 | 123.00 | 114.75 | +0.88 | 41.2% | 1550 | 41.2% | -0.12 | 6.90 | 5.50 | 8.30 | — |
| — | 99.90 | 114.30 | 107.10 | +0.86 | 40.8% | 1560 | 40.8% | -0.14 | 9.15 | 3.20 | 15.10 | — |
| — | 84.10 | 102.20 | 93.15 | +0.82 | 40.4% | 1575 | 40.4% | -0.19 | 9.50 | 6.00 | 13.00 | — |
| — | 83.30 | 95.40 | 89.35 | +0.80 | 40.3% | 1580 | 40.3% | -0.20 | 14.25 | 10.10 | 18.40 | — |
| — | 79.40 | 94.30 | 86.85 | +0.79 | 40.2% | 1585 | 40.2% | -0.21 | 13.85 | 8.70 | 19.00 | — |
| — | 74.00 | 87.50 | 80.75 | +0.77 | 40.1% | 1590 | 40.1% | -0.23 | 12.20 | 9.60 | 14.80 | — |
| — | 71.80 | 83.50 | 77.65 | +0.76 | 40.0% | 1595 | 40.0% | -0.24 | 17.15 | 13.10 | 21.20 | — |
| — | 73.70 | 79.90 | 76.80 | +0.74 | 40.0% | 1600 | 40.0% | -0.26 | 16.25 | 14.40 | 18.10 | — |
| — | 67.50 | 76.50 | 72.00 | +0.72 | 39.9% | 1605 | 39.9% | -0.28 | 18.90 | 14.00 | 23.80 | — |
| — | 62.00 | 73.10 | 67.55 | +0.71 | 39.8% | 1610 | 39.8% | -0.30 | 21.75 | 16.80 | 26.70 | — |
| — | 58.60 | 69.80 | 64.20 | +0.69 | 39.8% | 1615 | 39.8% | -0.32 | 22.65 | 17.00 | 28.30 | — |
| — | 55.30 | 66.60 | 60.95 | +0.67 | 39.8% | 1620 | 39.8% | -0.33 | 24.35 | 18.60 | 30.10 | — |
| — | 51.50 | 63.50 | 57.50 | +0.65 | 39.7% | 1625 | 39.7% | -0.35 | 26.20 | 20.50 | 31.90 | — |
| — | 48.30 | 60.40 | 54.35 | +0.63 | 39.7% | 1630 | 39.7% | -0.37 | 28.00 | 21.90 | 34.10 | — |
| — | 46.80 | 57.10 | 51.95 | +0.61 | 39.7% | 1635 | 39.7% | -0.39 | 28.75 | 23.80 | 33.70 | — |
| — | 42.10 | 54.90 | 48.50 | +0.59 | 39.7% | 1640 | 39.7% | -0.41 | 29.45 | 26.10 | 32.80 | — |
| — | 41.40 | 51.40 | 46.40 | +0.57 | 39.7% | 1645 | 39.7% | -0.43 | 34.50 | 28.60 | 40.40 | — |
| — | 36.50 | 49.30 | 42.90 | +0.55 | 39.7% | 1650 | 39.7% | -0.45 | 35.35 | 30.20 | 40.50 | — |
| — | 33.90 | 46.70 | 40.30 | +0.53 | 39.7% | 1655 | 39.7% | -0.47 | 37.00 | 30.60 | 43.40 | — |
| — | 31.50 | 44.10 | 37.80 | +0.51 | 39.8% | 1660 | 39.8% | -0.49 | 41.35 | 35.20 | 47.50 | — |
| — | 31.00 | 40.80 | 35.90 | +0.49 | 39.8% | 1665 | 39.8% | -0.51 | 43.75 | 39.00 | 48.50 | — |
| — | 28.80 | 38.10 | 33.45 | +0.47 | 39.8% | 1670 | 39.8% | -0.53 | 46.65 | 40.60 | 52.70 | — |
| — | 26.50 | 37.10 | 31.80 | +0.45 | 39.9% | 1675 | 39.9% | -0.55 | 48.45 | 41.50 | 55.40 | — |
| — | 24.40 | 34.10 | 29.25 | +0.43 | 39.9% | 1680 | 39.9% | -0.57 | 51.20 | 46.40 | 56.00 | — |
| — | 20.80 | 32.90 | 26.85 | +0.41 | 40.0% | 1685 | 40.0% | -0.59 | 53.90 | 48.10 | 59.70 | — |
| — | 19.10 | 27.60 | 23.35 | +0.39 | 40.0% | 1690 | 40.0% | -0.61 | 57.70 | 52.90 | 62.50 | — |
| — | 18.80 | 29.00 | 23.90 | +0.37 | 40.1% | 1695 | 40.1% | -0.63 | 61.55 | 56.00 | 67.10 | — |
| — | 19.60 | 27.40 | 23.50 | +0.36 | 40.1% | 1700 | 40.1% | -0.65 | 65.40 | 60.50 | 70.30 | — |
| — | 17.00 | 25.70 | 21.35 | +0.34 | 40.2% | 1705 | 40.2% | -0.66 | 68.40 | 63.10 | 73.70 | — |
| — | 12.80 | 24.20 | 18.50 | +0.32 | 40.3% | 1710 | 40.3% | -0.69 | 71.85 | 66.50 | 77.20 | — |
| — | 14.30 | 20.20 | 17.25 | +0.30 | 40.3% | 1715 | 40.3% | -0.70 | 72.70 | 66.20 | 79.20 | — |
| — | 10.20 | 20.30 | 15.25 | +0.29 | 40.4% | 1720 | 40.4% | -0.72 | 79.15 | 73.80 | 84.50 | — |
| — | 6.80 | 20.30 | 13.55 | +0.27 | 40.5% | 1725 | 40.5% | -0.73 | 82.55 | 76.90 | 88.20 | — |
| — | 8.80 | 18.00 | 13.40 | +0.25 | 40.6% | 1730 | 40.6% | -0.75 | 87.45 | 81.30 | 93.60 | — |
| — | 8.40 | 20.60 | 14.50 | +0.24 | 40.7% | 1735 | 40.7% | -0.77 | 89.70 | 81.40 | 98.00 | — |
| — | 7.30 | 13.30 | 10.30 | +0.23 | 40.8% | 1740 | 40.8% | -0.78 | 93.60 | 85.20 | 102.00 | — |
| — | 2.10 | 16.20 | 9.15 | +0.21 | 40.9% | 1745 | 40.9% | -0.79 | 99.05 | 92.10 | 106.00 | — |
| — | 3.70 | 13.80 | 8.75 | +0.18 | 41.2% | 1760 | 41.2% | -0.83 | 108.25 | 101.30 | 115.20 | — |
| — | 3.90 | 11.80 | 7.85 | +0.16 | 41.4% | 1770 | 41.4% | -0.85 | 119.30 | 113.00 | 125.60 | — |
| — | 2.35 | 9.50 | 5.92 | +0.13 | 41.7% | 1785 | 41.7% | -0.88 | 132.10 | 125.20 | 139.00 | — |
| — | 3.90 | 5.20 | 4.55 | +0.10 | 42.1% | 1800 | 42.1% | -0.90 | 145.60 | 138.20 | 153.00 | — |
| — | 0.05 | 13.50 | 6.78 | +0.08 | 42.5% | 1817.5 | 42.5% | -0.93 | 161.50 | 153.70 | 169.30 | — |
| — | 0.30 | 10.40 | 5.35 | +0.06 | 43.0% | 1835 | 43.0% | -0.95 | 180.20 | 172.70 | 187.70 | — |
| — | 0.05 | 12.10 | 6.08 | +0.05 | 43.6% | 1855 | 43.6% | -0.96 | 198.80 | 192.10 | 205.50 | — |
| — | 0.20 | 2.90 | 1.55 | +0.03 | 44.3% | 1875 | 44.3% | -0.97 | 218.35 | 211.50 | 225.20 | — |
| — | — | 4.90 | — | +0.02 | 45.0% | 1895 | 45.0% | -0.98 | 238.35 | 231.70 | 245.00 | — |
| — | — | 4.90 | — | +0.02 | 45.7% | 1915 | 45.7% | -0.99 | 258.30 | 250.60 | 266.00 | — |
| — | 0.05 | 10.70 | 5.38 | +0.01 | 46.7% | 1940 | 46.7% | -1.00 | 285.20 | 278.60 | 291.80 | — |
| — | — | 1.35 | — | +0.01 | 47.8% | 1965 | 47.8% | -1.00 | 308.20 | 301.50 | 314.90 | — |
| — | — | 4.90 | — | +0.01 | 48.8% | 1990 | 48.8% | -1.00 | 332.90 | 325.90 | 339.90 | — |
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.