Spot 652.70
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.40 | 126.50 | 122.95 | +1.00 | 37.7% | 530 | 37.7% | -0.00 | — | — | 4.30 | — |
| — | 109.80 | 115.20 | 112.50 | +1.00 | 37.3% | 540 | 37.3% | -0.00 | — | — | 1.70 | — |
| — | 99.90 | 105.50 | 102.70 | +1.00 | 37.0% | 550 | 37.0% | -0.00 | — | — | 3.20 | — |
| — | 90.00 | 95.20 | 92.60 | +1.00 | 36.5% | 560 | 36.5% | -0.00 | — | — | 0.50 | — |
| — | 79.60 | 85.30 | 82.45 | +1.00 | 36.1% | 570 | 36.1% | -0.00 | — | — | 1.90 | — |
| — | 69.60 | 75.80 | 72.70 | +0.99 | 35.6% | 580 | 35.6% | -0.01 | — | — | 0.35 | — |
| — | 60.10 | 65.40 | 62.75 | +0.98 | 35.0% | 590 | 35.0% | -0.02 | — | — | 1.40 | — |
| — | 51.00 | 56.20 | 53.60 | +0.96 | 34.5% | 600 | 34.5% | -0.05 | — | — | 1.85 | — |
| — | 45.40 | 52.50 | 48.95 | +0.94 | 34.2% | 605 | 34.2% | -0.06 | 1.35 | 0.20 | 2.50 | — |
| — | 40.80 | 47.90 | 44.35 | +0.92 | 33.9% | 610 | 33.9% | -0.08 | 2.12 | 1.25 | 3.00 | — |
| — | 37.70 | 44.00 | 40.85 | +0.89 | 33.7% | 615 | 33.7% | -0.11 | 2.73 | 0.05 | 5.40 | — |
| — | 33.60 | 41.00 | 37.30 | +0.88 | 33.5% | 617.5 | 33.5% | -0.12 | 3.27 | 0.05 | 6.50 | — |
| — | 31.40 | 39.70 | 35.55 | +0.86 | 33.4% | 620 | 33.4% | -0.14 | 3.27 | 0.05 | 6.50 | — |
| — | 29.30 | 37.40 | 33.35 | — | — | 622.5 | — | — | 3.65 | 0.40 | 6.90 | — |
| — | 27.30 | 35.40 | 31.35 | — | — | 625 | — | — | 4.22 | 0.75 | 7.70 | — |
| — | 25.80 | 32.10 | 28.95 | — | — | 627.5 | — | — | 4.45 | 1.10 | 7.80 | — |
| — | 25.20 | 31.10 | 28.15 | — | — | 630 | — | — | 4.45 | 3.00 | 5.90 | — |
| — | 21.90 | 29.20 | 25.55 | — | — | 632.5 | — | — | 5.05 | 2.90 | 7.20 | — |
| — | 21.50 | 26.40 | 23.95 | — | — | 635 | — | — | 5.90 | 1.90 | 9.90 | — |
| — | 17.90 | 25.60 | 21.75 | — | — | 637.5 | — | — | 6.60 | 2.70 | 10.50 | — |
| — | 17.60 | 23.50 | 20.55 | — | — | 640 | — | — | 7.45 | 5.00 | 9.90 | — |
| — | 14.40 | 22.20 | 18.30 | — | — | 642.5 | — | — | 8.50 | 5.30 | 11.70 | — |
| — | 13.30 | 20.20 | 16.75 | +0.61 | 32.3% | 645 | — | — | 9.90 | 6.90 | 12.90 | — |
| — | 11.20 | 18.50 | 14.85 | — | — | 647.5 | 32.2% | -0.42 | 10.00 | 6.20 | 13.80 | — |
| — | 10.50 | 17.50 | 14.00 | +0.55 | 32.2% | 650 | 32.2% | -0.45 | 11.35 | 8.70 | 14.00 | — |
| — | 8.90 | 15.70 | 12.30 | +0.52 | 32.1% | 652.5 | 32.1% | -0.48 | 12.15 | 8.40 | 15.90 | — |
| — | 8.50 | 14.80 | 11.65 | +0.49 | 32.0% | 655 | 32.0% | -0.51 | 13.75 | 10.40 | 17.10 | — |
| — | 8.90 | 13.60 | 11.25 | +0.46 | 32.0% | 657.5 | 32.0% | -0.55 | 14.90 | 11.30 | 18.50 | — |
| — | 7.60 | 12.20 | 9.90 | — | — | 660 | — | — | 16.30 | 12.80 | 19.80 | — |
| — | 6.40 | 8.90 | 7.65 | +0.39 | 31.9% | 662.5 | 31.9% | -0.61 | 17.90 | 14.40 | 21.40 | — |
| — | 4.30 | 10.70 | 7.50 | +0.36 | 31.8% | 665 | 31.8% | -0.64 | 19.35 | 16.00 | 22.70 | — |
| — | 2.60 | 8.80 | 5.70 | +0.33 | 31.8% | 667.5 | 31.8% | -0.67 | 21.10 | 17.70 | 24.50 | — |
| — | 3.30 | 7.00 | 5.15 | +0.30 | 31.7% | 670 | 31.7% | -0.70 | 22.80 | 19.40 | 26.20 | — |
| — | 3.00 | 5.40 | 4.20 | +0.28 | 31.7% | 672.5 | 31.7% | -0.73 | 24.90 | 21.60 | 28.20 | — |
| — | 3.50 | 4.90 | 4.20 | +0.25 | 31.7% | 675 | 31.7% | -0.75 | 27.10 | 24.10 | 30.10 | — |
| — | 0.90 | 5.70 | 3.30 | +0.23 | 31.7% | 677.5 | 31.7% | -0.78 | 28.35 | 24.60 | 32.10 | — |
| — | 0.45 | 6.60 | 3.52 | +0.20 | 31.7% | 680 | 31.7% | -0.80 | 31.50 | 28.90 | 34.10 | — |
| — | 0.70 | 6.80 | 3.75 | +0.18 | 31.7% | 682.5 | 31.7% | -0.82 | 32.90 | 29.10 | 36.70 | — |
| — | 0.05 | 6.40 | 3.23 | +0.16 | 31.7% | 685 | 31.7% | -0.85 | 34.65 | 30.50 | 38.80 | — |
| — | 0.05 | 6.00 | 3.02 | +0.14 | 31.7% | 687.5 | 31.7% | -0.86 | 37.15 | 34.00 | 40.30 | — |
| — | 0.75 | 3.20 | 1.98 | +0.13 | 31.7% | 690 | 31.7% | -0.88 | 39.75 | 36.30 | 43.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.11 | 31.8% | 692.5 | 31.8% | -0.90 | 41.85 | 38.90 | 44.80 | — |
| — | 0.05 | 5.20 | 2.62 | +0.10 | 31.8% | 695 | 31.8% | -0.91 | 43.20 | 39.30 | 47.10 | — |
| — | — | 4.90 | — | +0.08 | 31.8% | 697.5 | 31.8% | -0.92 | 45.85 | 42.30 | 49.40 | — |
| — | 0.75 | 3.70 | 2.23 | +0.07 | 31.9% | 700 | — | — | 48.70 | 45.60 | 51.80 | — |
| — | — | 4.10 | — | — | — | 702.5 | — | — | 50.20 | 46.20 | 54.20 | — |
| — | — | 3.50 | — | — | — | 705 | — | — | 53.50 | 50.40 | 56.60 | — |
| — | 0.15 | 3.10 | 1.62 | — | — | 710 | — | — | 57.85 | 54.30 | 61.40 | — |
| — | — | 2.45 | — | — | — | 715 | 41.5% | -0.98 | 63.20 | 60.10 | 66.30 | — |
| — | 0.25 | 1.50 | 0.88 | — | — | 720 | 32.3% | -0.99 | 68.50 | 65.70 | 71.30 | — |
| — | — | 3.20 | — | +0.02 | 32.4% | 725 | 32.4% | -1.00 | 72.85 | 70.00 | 75.70 | — |
| — | 0.10 | 1.55 | 0.82 | +0.01 | 32.5% | 730 | 32.5% | -1.00 | 77.85 | 75.00 | 80.70 | — |
| — | — | 4.40 | — | +0.01 | 32.7% | 735 | 32.7% | -1.00 | 82.95 | 80.20 | 85.70 | — |
| — | — | 1.05 | — | +0.01 | 32.8% | 740 | 32.8% | -1.00 | 87.95 | 85.20 | 90.70 | — |
| — | — | 1.90 | — | +0.00 | 33.0% | 747.5 | 33.0% | -1.00 | 95.25 | 91.70 | 98.80 | — |
| — | — | 4.40 | — | — | — | 755 | — | — | 102.75 | 99.20 | 106.30 | — |
| — | — | 3.20 | — | — | — | 760 | — | — | 107.75 | 104.20 | 111.30 | — |
| — | — | 4.30 | — | +0.00 | 33.9% | 780 | 33.9% | -1.00 | 127.75 | 123.50 | 132.00 | — |
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.