Spot 665.83
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.80 | 129.70 | 126.75 | +1.00 | 38.1% | 540 | 38.1% | -0.00 | — | — | 1.35 | — |
| — | 113.80 | 119.00 | 116.40 | +1.00 | 37.1% | 550 | 37.1% | -0.00 | — | — | 2.25 | — |
| — | 103.80 | 110.70 | 107.25 | +1.00 | 36.2% | 560 | 36.2% | -0.00 | — | — | 1.80 | — |
| — | 93.80 | 99.50 | 96.65 | +1.00 | 35.4% | 570 | 35.4% | -0.00 | — | — | 1.85 | — |
| — | 83.90 | 90.70 | 87.30 | +1.00 | 34.6% | 580 | 34.6% | -0.00 | — | — | 4.30 | — |
| — | 75.30 | 80.10 | 77.70 | +0.99 | 34.0% | 590 | 34.0% | -0.01 | — | — | 1.65 | — |
| — | 65.50 | 69.30 | 67.40 | +0.98 | 33.3% | 600 | 33.3% | -0.02 | 0.75 | 0.15 | 1.35 | — |
| — | 47.10 | 53.60 | 50.35 | +0.95 | 32.4% | 617.5 | 32.4% | -0.05 | 1.80 | 0.40 | 3.20 | — |
| — | 42.40 | 47.70 | 45.05 | +0.93 | 32.2% | 622.5 | 32.2% | -0.07 | 2.20 | 0.70 | 3.70 | — |
| 2 | 40.00 | 46.70 | 43.35 | +0.92 | 32.1% | 625 | 32.1% | -0.08 | — | — | 4.90 | — |
| 0 | 38.40 | 43.80 | 41.10 | +0.90 | 32.0% | 627.5 | 32.0% | -0.10 | — | — | 4.90 | — |
| — | 35.00 | 41.00 | 38.00 | +0.89 | 31.9% | 630 | 31.9% | -0.10 | — | — | 4.90 | — |
| — | 33.00 | 40.10 | 36.55 | +0.87 | 31.8% | 632.5 | 31.8% | -0.13 | 2.83 | 0.05 | 5.60 | — |
| — | 32.00 | 37.00 | 34.50 | +0.86 | 31.7% | 635 | 31.7% | -0.14 | 3.42 | 0.05 | 6.80 | — |
| — | 28.50 | 36.60 | 32.55 | +0.83 | 31.6% | 637.5 | 31.6% | -0.17 | 3.65 | 0.10 | 7.20 | — |
| 0 | 27.20 | 33.20 | 30.20 | +0.81 | 31.5% | 640 | 31.5% | -0.19 | 4.30 | 0.50 | 8.10 | — |
| — | 24.90 | 32.10 | 28.50 | +0.79 | 31.5% | 642.5 | 31.5% | -0.21 | 4.90 | 1.00 | 8.80 | — |
| — | 24.10 | 28.70 | 26.40 | +0.77 | 31.4% | 645 | 31.4% | -0.23 | 5.22 | 1.45 | 9.00 | — |
| — | 21.60 | 27.40 | 24.50 | +0.74 | 31.3% | 647.5 | 31.3% | -0.26 | 5.00 | 2.00 | 8.00 | — |
| — | 19.00 | 25.00 | 22.00 | +0.71 | 31.2% | 650 | 31.2% | -0.29 | 5.58 | 1.15 | 10.00 | — |
| — | 17.00 | 24.40 | 20.70 | +0.69 | 31.2% | 652.5 | 31.2% | -0.32 | 6.85 | 3.00 | 10.70 | — |
| — | 15.80 | 22.50 | 19.15 | +0.66 | 31.1% | 655 | 31.1% | -0.35 | 7.50 | 3.40 | 11.60 | — |
| — | 14.10 | 21.10 | 17.60 | +0.62 | 31.1% | 657.5 | 31.1% | -0.38 | 8.20 | 4.00 | 12.40 | — |
| — | 12.00 | 20.00 | 16.00 | +0.61 | 31.0% | 660 | 31.0% | -0.39 | 9.90 | 7.40 | 12.40 | — |
| — | 10.50 | 17.00 | 13.75 | +0.58 | 31.0% | 662.5 | 31.0% | -0.42 | 10.15 | 6.00 | 14.30 | — |
| — | 10.30 | 16.40 | 13.35 | +0.55 | 30.9% | 665 | 30.9% | -0.46 | 11.40 | 7.30 | 15.50 | — |
| — | 9.10 | 15.40 | 12.25 | +0.51 | 30.9% | 667.5 | 30.9% | -0.49 | 12.40 | 8.20 | 16.60 | — |
| — | 7.80 | 15.00 | 11.40 | +0.48 | 30.9% | 670 | 30.9% | -0.52 | 13.70 | 9.50 | 17.90 | — |
| — | 7.10 | 11.80 | 9.45 | +0.43 | 30.9% | 672.5 | 30.9% | -0.57 | 15.55 | 12.10 | 19.00 | — |
| — | 4.30 | 11.50 | 7.90 | +0.40 | 30.9% | 675 | 30.9% | -0.59 | 16.50 | 13.30 | 19.70 | — |
| — | 3.10 | 10.70 | 6.90 | +0.37 | 30.9% | 677.5 | 30.9% | -0.64 | 19.00 | 16.30 | 21.70 | — |
| — | 2.25 | 10.20 | 6.22 | +0.34 | 30.9% | 680 | 30.9% | -0.67 | 20.35 | 17.00 | 23.70 | — |
| — | 3.70 | 8.80 | 6.25 | +0.31 | 30.9% | 682.5 | 30.9% | -0.69 | 22.05 | 18.70 | 25.40 | — |
| — | 1.00 | 9.30 | 5.15 | — | — | 685 | 30.9% | -0.71 | 23.80 | 20.50 | 27.10 | — |
| — | 1.35 | 8.90 | 5.12 | +0.26 | 30.9% | 687.5 | 30.9% | -0.75 | 25.70 | 23.00 | 28.40 | — |
| — | 0.85 | 7.60 | 4.22 | +0.23 | 30.9% | 690 | 30.9% | -0.77 | 27.30 | 24.30 | 30.30 | — |
| — | 0.35 | 8.40 | 4.38 | +0.22 | 30.9% | 692.5 | 30.9% | -0.78 | 29.30 | 26.70 | 31.90 | — |
| — | 0.05 | 8.20 | 4.12 | +0.19 | 31.0% | 695 | 31.0% | -0.82 | 31.25 | 28.20 | 34.30 | — |
| — | 1.10 | 4.90 | 3.00 | +0.17 | 31.0% | 697.5 | 31.0% | -0.84 | 33.05 | 29.60 | 36.50 | — |
| — | 0.45 | 3.20 | 1.82 | +0.16 | 31.0% | 700 | 31.0% | -0.86 | 35.15 | 32.50 | 37.80 | — |
| — | — | 4.00 | — | +0.13 | 31.1% | 702.5 | 31.1% | -0.88 | 37.05 | 34.10 | 40.00 | — |
| — | 0.05 | 4.60 | 2.33 | +0.11 | 31.1% | 705 | 31.1% | -0.89 | 39.50 | 36.10 | 42.90 | — |
| 0 | — | 4.90 | — | +0.10 | 31.1% | 707.5 | 31.1% | -0.91 | 42.15 | 39.50 | 44.80 | 0 |
| — | 0.65 | 2.95 | 1.80 | +0.09 | 31.2% | 710 | 31.2% | -0.92 | 44.40 | 41.30 | 47.50 | — |
| — | — | 4.30 | — | +0.08 | 31.2% | 712.5 | 31.2% | -0.93 | 46.60 | 43.30 | 49.90 | — |
| — | — | 3.80 | — | +0.06 | 31.3% | 717.5 | 31.3% | -0.95 | 51.40 | 48.80 | 54.00 | — |
| — | — | 2.40 | — | +0.04 | 31.4% | 722.5 | 31.4% | -0.97 | 56.25 | 53.00 | 59.50 | — |
| — | — | 2.10 | — | +0.03 | 31.6% | 730 | 31.6% | -0.99 | 63.65 | 60.40 | 66.90 | — |
| — | — | 2.30 | — | +0.02 | 31.8% | 735 | 31.8% | -0.99 | 68.10 | 65.00 | 71.20 | — |
| — | — | 4.90 | — | +0.01 | 32.1% | 742.5 | 32.1% | -1.00 | 75.90 | 72.40 | 79.40 | — |
| — | — | 1.60 | — | +0.01 | 32.4% | 750 | 32.4% | -1.00 | 83.25 | 80.30 | 86.20 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 755 | 32.6% | -1.00 | 88.75 | 85.60 | 91.90 | — |
| — | — | 4.90 | — | +0.00 | 33.1% | 765 | 33.1% | -1.00 | 98.45 | 95.00 | 101.90 | — |
| — | — | 4.90 | — | +0.00 | 33.8% | 775 | 33.8% | -1.00 | 108.45 | 105.00 | 111.90 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 780 | 34.1% | -1.00 | 113.10 | 110.00 | 116.20 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 790 | 34.8% | -1.00 | 123.45 | 120.00 | 126.90 | — |
| — | — | 4.90 | — | +0.00 | 35.6% | 800 | 35.6% | -1.00 | 133.45 | 130.00 | 136.90 | — |
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.