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 | |
| — | 330.70 | 348.10 | 339.40 | +1.00 | 52.5% | 1310 | 52.5% | -0.00 | — | — | 4.90 | — |
| — | 282.90 | 298.80 | 290.85 | +0.99 | 50.4% | 1360 | 50.4% | -0.01 | — | — | 4.90 | — |
| — | 262.50 | 278.90 | 270.70 | +0.98 | 49.6% | 1380 | 49.6% | -0.02 | — | — | 3.40 | — |
| — | — | — | — | — | — | 1445 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1465 | — | — | — | — | — | — |
| — | 165.30 | 182.00 | 173.65 | +0.92 | 45.8% | 1480 | 45.8% | -0.08 | 4.35 | 2.50 | 6.20 | — |
| — | 151.90 | 167.00 | 159.45 | +0.90 | 45.3% | 1495 | 45.3% | -0.10 | 5.70 | 2.30 | 9.10 | — |
| — | 140.10 | 151.80 | 145.95 | +0.88 | 44.9% | 1510 | 44.9% | -0.12 | 7.35 | 4.50 | 10.20 | — |
| 0 | 128.00 | 137.60 | 132.80 | +0.85 | 44.5% | 1525 | 44.5% | -0.15 | 9.45 | 4.90 | 14.00 | 78 |
| — | 114.80 | 128.20 | 121.50 | +0.82 | 44.1% | 1540 | 44.1% | -0.18 | 9.80 | 5.90 | 13.70 | — |
| — | 106.40 | 116.10 | 111.25 | +0.80 | 43.9% | 1550 | 43.9% | -0.20 | 14.15 | 11.30 | 17.00 | — |
| — | 103.70 | 116.20 | 109.95 | +0.79 | 43.8% | 1555 | 43.8% | -0.21 | 14.85 | 10.30 | 19.40 | — |
| — | 99.50 | 111.40 | 105.45 | +0.78 | 43.8% | 1560 | 43.8% | -0.22 | 14.90 | 9.80 | 20.00 | — |
| — | 94.80 | 108.50 | 101.65 | +0.77 | 43.7% | 1565 | 43.7% | -0.24 | 16.50 | 10.90 | 22.10 | — |
| — | 91.90 | 104.70 | 98.30 | +0.75 | 43.6% | 1570 | 43.6% | -0.25 | 17.15 | 12.10 | 22.20 | — |
| — | 87.20 | 100.60 | 93.90 | +0.74 | 43.5% | 1575 | 43.5% | -0.26 | 19.40 | 13.70 | 25.10 | — |
| — | 84.60 | 97.40 | 91.00 | +0.73 | 43.5% | 1580 | 43.5% | -0.27 | 20.65 | 15.80 | 25.50 | — |
| — | 82.60 | 93.90 | 88.25 | +0.71 | 43.4% | 1585 | 43.4% | -0.29 | 21.05 | 16.30 | 25.80 | — |
| — | 79.10 | 90.40 | 84.75 | +0.70 | 43.3% | 1590 | 43.3% | -0.30 | 23.55 | 17.80 | 29.30 | — |
| — | 76.00 | 87.00 | 81.50 | +0.68 | 43.3% | 1595 | 43.3% | -0.32 | 25.10 | 21.10 | 29.10 | — |
| — | 72.30 | 81.70 | 77.00 | +0.67 | 43.2% | 1600 | 43.2% | -0.33 | 26.60 | 23.90 | 29.30 | — |
| — | 69.10 | 80.40 | 74.75 | +0.65 | 43.2% | 1605 | 43.2% | -0.35 | 27.50 | 22.70 | 32.30 | — |
| — | 66.90 | 77.20 | 72.05 | +0.64 | 43.2% | 1610 | 43.2% | -0.36 | 30.35 | 24.50 | 36.20 | — |
| — | 62.70 | 74.20 | 68.45 | +0.62 | 43.1% | 1615 | 43.1% | -0.38 | 31.95 | 26.40 | 37.50 | — |
| — | 59.70 | 71.20 | 65.45 | +0.61 | 43.1% | 1620 | 43.1% | -0.39 | 33.90 | 28.30 | 39.50 | — |
| — | 56.80 | 68.50 | 62.65 | +0.59 | 43.1% | 1625 | 43.1% | -0.41 | 36.00 | 30.40 | 41.60 | — |
| — | 52.60 | 65.70 | 59.15 | +0.57 | 43.0% | 1630 | 43.0% | -0.43 | 38.20 | 32.60 | 43.80 | — |
| — | 51.00 | 62.90 | 56.95 | +0.56 | 43.0% | 1635 | 43.0% | -0.44 | 40.40 | 34.80 | 46.00 | — |
| — | 48.90 | 60.30 | 54.60 | +0.54 | 43.0% | 1640 | 43.0% | -0.46 | 42.45 | 37.10 | 47.80 | — |
| — | 45.70 | 55.90 | 50.80 | — | — | 1645 | 43.0% | -0.47 | 44.45 | 39.60 | 49.30 | — |
| — | 43.20 | 55.30 | 49.25 | +0.51 | 43.0% | 1650 | 43.0% | -0.49 | 47.60 | 42.10 | 53.10 | — |
| — | 42.80 | 52.90 | 47.85 | +0.50 | 43.0% | 1655 | 43.0% | -0.50 | 50.70 | 44.60 | 56.80 | — |
| — | 38.50 | 50.60 | 44.55 | +0.48 | 43.0% | 1660 | 43.0% | -0.52 | 53.25 | 47.30 | 59.20 | — |
| — | 38.40 | 48.30 | 43.35 | +0.46 | 43.0% | 1665 | 43.0% | -0.54 | 55.50 | 50.10 | 60.90 | — |
| — | 34.70 | 46.20 | 40.45 | +0.45 | 43.0% | 1670 | 43.0% | -0.55 | 59.05 | 52.90 | 65.20 | — |
| — | 32.50 | 44.00 | 38.25 | +0.43 | 43.0% | 1675 | 43.0% | -0.57 | 62.30 | 55.80 | 68.80 | — |
| — | 31.00 | 42.00 | 36.50 | +0.42 | 43.0% | 1680 | 43.0% | -0.58 | 65.00 | 58.90 | 71.10 | — |
| — | 28.20 | 40.00 | 34.10 | +0.40 | 43.0% | 1685 | 43.0% | -0.60 | 69.00 | 62.00 | 76.00 | — |
| — | 26.40 | 38.10 | 32.25 | +0.38 | 43.0% | 1690 | 43.0% | -0.62 | 70.70 | 65.40 | 76.00 | — |
| — | 24.70 | 36.30 | 30.50 | +0.37 | 43.0% | 1695 | 43.0% | -0.63 | 74.10 | 68.60 | 79.60 | — |
| — | 24.60 | 33.80 | 29.20 | +0.35 | 43.1% | 1700 | 43.1% | -0.65 | 77.65 | 71.90 | 83.40 | — |
| — | 21.30 | 32.90 | 27.10 | +0.34 | 43.1% | 1705 | 43.1% | -0.66 | 81.05 | 75.30 | 86.80 | — |
| — | 19.90 | 31.30 | 25.60 | +0.33 | 43.1% | 1710 | 43.1% | -0.68 | 84.05 | 78.80 | 89.30 | — |
| — | 20.00 | 29.80 | 24.90 | +0.31 | 43.1% | 1715 | 43.1% | -0.69 | 88.00 | 82.30 | 93.70 | — |
| — | 20.00 | 24.50 | 22.25 | +0.30 | 43.2% | 1720 | 43.2% | -0.71 | 91.45 | 85.60 | 97.30 | — |
| — | 14.70 | 25.70 | 20.20 | +0.27 | 43.3% | 1730 | 43.3% | -0.73 | 99.00 | 93.40 | 104.60 | — |
| — | 9.30 | 25.40 | 17.35 | +0.24 | 43.4% | 1745 | 43.4% | -0.77 | 110.95 | 104.30 | 117.60 | — |
| — | 10.10 | 17.00 | 13.55 | +0.20 | 43.5% | 1760 | 43.5% | -0.80 | 123.40 | 117.00 | 129.80 | — |
| — | 7.40 | 14.10 | 10.75 | +0.17 | 43.7% | 1775 | 43.7% | -0.83 | 136.85 | 130.20 | 143.50 | — |
| — | 2.90 | 15.60 | 9.25 | +0.15 | 43.9% | 1790 | 43.9% | -0.86 | 150.10 | 143.40 | 156.80 | — |
| — | 2.10 | 17.40 | 9.75 | — | — | 1807.5 | — | — | 165.80 | 159.10 | 172.50 | — |
| — | 2.35 | 8.00 | 5.17 | — | — | 1825 | — | — | 182.70 | 177.00 | 188.40 | — |
| — | 0.50 | 8.00 | 4.25 | — | — | 1845 | 44.7% | -0.93 | 201.00 | 192.00 | 210.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.06 | 45.1% | 1865 | 45.1% | -0.95 | 220.55 | 212.40 | 228.70 | 1 |
| — | 1.15 | 4.90 | 3.02 | +0.04 | 45.5% | 1890 | 45.5% | -0.96 | 244.70 | 236.50 | 252.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 45.9% | 1910 | 45.9% | -0.97 | 264.15 | 256.10 | 272.20 | — |
| — | 0.05 | 11.10 | 5.58 | +0.02 | 46.9% | 1960 | 46.9% | -0.99 | 313.05 | 305.20 | 320.90 | — |
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.