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 | |
| — | 332.10 | 347.60 | 339.85 | +1.00 | 58.6% | 1310 | 58.6% | -0.00 | — | — | 4.90 | — |
| — | 306.70 | 322.90 | 314.80 | +1.00 | 57.6% | 1335 | 57.6% | -0.00 | — | — | 4.90 | — |
| — | 280.90 | 297.30 | 289.10 | +1.00 | 56.8% | 1360 | 56.8% | -0.00 | — | — | 4.90 | — |
| — | 261.00 | 277.50 | 269.25 | +1.00 | 56.2% | 1380 | 56.2% | -0.00 | — | — | 4.90 | — |
| — | 237.90 | 253.10 | 245.50 | +1.00 | 55.5% | 1405 | 55.5% | -0.00 | — | — | 4.50 | — |
| — | 218.10 | 233.20 | 225.65 | +0.99 | 54.9% | 1425 | 54.9% | -0.01 | — | — | 0.90 | — |
| — | 198.20 | 213.40 | 205.80 | +0.99 | 54.1% | 1445 | 54.1% | -0.01 | — | — | 4.90 | — |
| — | 177.00 | 192.90 | 184.95 | +0.98 | 53.0% | 1465 | 53.0% | -0.02 | — | — | 4.90 | — |
| — | 163.20 | 179.00 | 171.10 | +0.98 | 52.0% | 1480 | 52.0% | -0.02 | 0.65 | 0.10 | 1.20 | — |
| — | 147.70 | 164.20 | 155.95 | +0.97 | 51.0% | 1495 | 51.0% | -0.03 | 1.02 | 0.25 | 1.80 | — |
| — | 134.30 | 148.30 | 141.30 | +0.95 | 50.2% | 1510 | 50.2% | -0.04 | 1.32 | 0.65 | 2.00 | — |
| — | 118.30 | 135.20 | 126.75 | +0.94 | 49.4% | 1525 | 49.4% | -0.07 | 2.02 | 1.05 | 3.00 | — |
| — | 105.20 | 121.00 | 113.10 | +0.91 | 48.7% | 1540 | 48.7% | -0.09 | 3.02 | 2.05 | 4.00 | — |
| — | 97.70 | 110.00 | 103.85 | +0.89 | 48.2% | 1550 | 48.2% | -0.11 | 3.90 | 3.20 | 4.60 | — |
| — | 94.00 | 106.50 | 100.25 | +0.88 | 48.0% | 1555 | 48.0% | -0.12 | 4.10 | 2.60 | 5.60 | — |
| — | 91.10 | 101.30 | 96.20 | +0.87 | 47.8% | 1560 | 47.8% | -0.13 | 4.65 | 3.40 | 5.90 | — |
| — | 84.00 | 97.70 | 90.85 | +0.86 | 47.7% | 1565 | 47.7% | -0.14 | 5.40 | 4.00 | 6.80 | — |
| — | 80.40 | 93.40 | 86.90 | +0.84 | 47.5% | 1570 | 47.5% | -0.16 | 5.95 | 4.20 | 7.70 | — |
| — | 77.10 | 88.30 | 82.70 | +0.83 | 47.3% | 1575 | 47.3% | -0.17 | 7.15 | 4.30 | 10.00 | — |
| — | 71.20 | 85.20 | 78.20 | +0.81 | 47.1% | 1580 | 47.1% | -0.19 | 7.15 | 5.00 | 9.30 | — |
| — | 68.00 | 81.20 | 74.60 | +0.79 | 47.0% | 1585 | 47.0% | -0.21 | 9.30 | 5.50 | 13.10 | — |
| — | 64.40 | 73.10 | 68.75 | +0.78 | 46.8% | 1590 | 46.8% | -0.22 | 7.90 | 4.20 | 11.60 | — |
| — | 60.00 | 73.50 | 66.75 | +0.76 | 46.7% | 1595 | 46.7% | -0.24 | 11.20 | 9.40 | 13.00 | — |
| — | 58.40 | 68.60 | 63.50 | +0.74 | 46.6% | 1600 | 46.6% | -0.26 | 11.65 | 9.20 | 14.10 | — |
| — | 54.80 | 65.10 | 59.95 | — | — | 1605 | — | — | 13.25 | 9.40 | 17.10 | — |
| — | 49.40 | 59.30 | 54.35 | +0.69 | 46.3% | 1610 | 46.3% | -0.31 | 14.45 | 9.30 | 19.60 | — |
| — | 47.80 | 58.10 | 52.95 | +0.67 | 46.2% | 1615 | 46.2% | -0.33 | 15.70 | 11.40 | 20.00 | — |
| — | 44.50 | 54.90 | 49.70 | +0.65 | 46.2% | 1620 | 46.2% | -0.35 | 19.70 | 14.70 | 24.70 | — |
| — | 41.00 | 51.70 | 46.35 | +0.62 | 46.1% | 1625 | 46.1% | -0.38 | 19.50 | 14.30 | 24.70 | — |
| — | 38.20 | 48.60 | 43.40 | +0.59 | 46.0% | 1630 | 46.0% | -0.41 | 21.55 | 16.80 | 26.30 | — |
| — | 36.40 | 45.90 | 41.15 | +0.58 | 46.0% | 1635 | 46.0% | -0.43 | 23.45 | 18.70 | 28.20 | — |
| — | 32.40 | 43.10 | 37.75 | +0.55 | 45.9% | 1640 | 45.9% | -0.45 | 25.70 | 21.10 | 30.30 | — |
| — | 29.50 | 40.50 | 35.00 | +0.53 | 45.9% | 1645 | 45.9% | -0.48 | 27.55 | 22.60 | 32.50 | — |
| — | 26.40 | 37.80 | 32.10 | +0.50 | 45.9% | 1650 | 45.9% | -0.50 | 29.50 | 25.00 | 34.00 | — |
| — | 24.50 | 35.50 | 30.00 | +0.48 | 45.9% | 1655 | 45.9% | -0.53 | 32.05 | 27.60 | 36.50 | — |
| — | 23.90 | 29.10 | 26.50 | +0.45 | 45.9% | 1660 | 45.9% | -0.55 | 35.20 | 30.70 | 39.70 | — |
| — | 21.90 | 26.60 | 24.25 | +0.43 | 45.9% | 1665 | 45.9% | -0.58 | 37.75 | 33.10 | 42.40 | — |
| — | 19.90 | 25.70 | 22.80 | +0.40 | 45.9% | 1670 | 45.9% | -0.60 | 41.20 | 36.10 | 46.30 | — |
| — | 17.60 | 24.20 | 20.90 | +0.38 | 45.9% | 1675 | 45.9% | -0.62 | 44.65 | 39.30 | 50.00 | — |
| — | 16.70 | 21.70 | 19.20 | +0.35 | 45.9% | 1680 | 45.9% | -0.65 | 47.70 | 42.50 | 52.90 | — |
| — | 14.80 | 20.60 | 17.70 | +0.33 | 46.0% | 1685 | 46.0% | -0.67 | 50.50 | 45.70 | 55.30 | — |
| — | 10.60 | 21.40 | 16.00 | +0.30 | 46.0% | 1690 | 46.0% | -0.70 | 54.45 | 49.10 | 59.80 | — |
| — | 11.00 | 19.80 | 15.40 | +0.28 | 46.0% | 1695 | 46.0% | -0.72 | 58.20 | 52.60 | 63.80 | — |
| — | 11.10 | 15.30 | 13.20 | +0.27 | 46.1% | 1700 | 46.1% | -0.73 | 61.25 | 56.20 | 66.30 | — |
| — | 10.30 | 15.90 | 13.10 | +0.25 | 46.2% | 1705 | 46.2% | -0.75 | 66.45 | 60.20 | 72.70 | — |
| — | 7.30 | 14.40 | 10.85 | — | — | 1710 | 46.2% | -0.77 | 71.00 | 64.00 | 78.00 | — |
| — | 4.80 | 13.00 | 8.90 | +0.21 | 46.3% | 1715 | 46.3% | -0.79 | 74.00 | 68.10 | 79.90 | — |
| — | 5.60 | 11.20 | 8.40 | +0.20 | 46.4% | 1720 | 46.4% | -0.81 | 79.50 | 72.20 | 86.80 | — |
| — | 5.30 | 8.30 | 6.80 | +0.17 | 46.6% | 1730 | 46.6% | -0.84 | 85.75 | 80.80 | 90.70 | — |
| — | 3.70 | 5.40 | 4.55 | +0.13 | 46.9% | 1745 | 46.9% | -0.88 | 100.00 | 94.10 | 105.90 | — |
| — | 2.45 | 5.20 | 3.83 | +0.10 | 47.3% | 1760 | 47.3% | -0.91 | 113.65 | 106.70 | 120.60 | — |
| — | 1.80 | 4.00 | 2.90 | +0.07 | 47.8% | 1775 | 47.8% | -0.93 | 127.65 | 122.40 | 132.90 | — |
| — | 0.40 | 3.20 | 1.80 | +0.05 | 48.4% | 1790 | 48.4% | -0.95 | 143.10 | 136.20 | 150.00 | — |
| — | 0.95 | 2.65 | 1.80 | +0.04 | 49.0% | 1807.5 | 49.0% | -0.97 | 159.85 | 153.30 | 166.40 | — |
| — | 0.60 | 1.50 | 1.05 | +0.03 | 49.8% | 1825 | 49.8% | -0.98 | 177.40 | 170.00 | 184.80 | — |
| — | — | 1.80 | — | +0.02 | 50.6% | 1845 | 50.6% | -0.99 | 197.50 | 190.00 | 205.00 | — |
| — | — | 1.30 | — | +0.01 | 51.5% | 1865 | 51.5% | -0.99 | 217.45 | 210.00 | 224.90 | — |
| — | 0.10 | 0.55 | 0.33 | +0.01 | 52.4% | 1890 | 52.4% | -1.00 | 241.75 | 234.90 | 248.60 | — |
| — | — | 0.30 | — | +0.00 | 53.1% | 1910 | 53.1% | -1.00 | 262.85 | 255.50 | 270.20 | — |
| — | — | 0.20 | — | +0.00 | 53.6% | 1935 | 53.6% | -1.00 | 287.75 | 279.60 | 295.90 | — |
| — | — | 4.90 | — | +0.00 | 53.9% | 1960 | 53.9% | -1.00 | 311.95 | 304.70 | 319.20 | — |
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.