Spot 649.54
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.60 | 132.10 | 128.85 | +1.00 | 39.6% | 520 | 39.6% | +0.00 | — | — | 2.00 | — |
| — | 115.60 | 125.00 | 120.30 | +1.00 | 40.9% | 530 | 40.9% | +0.00 | — | — | 4.70 | — |
| — | 105.60 | 114.20 | 109.90 | +1.00 | 43.1% | 540 | 43.1% | -0.00 | — | — | 0.35 | — |
| — | 95.70 | 104.30 | 100.00 | +1.00 | 46.8% | 550 | 46.8% | -0.00 | — | — | 1.20 | — |
| — | 86.00 | 92.10 | 89.05 | +1.00 | 51.4% | 560 | 51.4% | -0.00 | — | — | 0.50 | — |
| — | 75.70 | 82.00 | 78.85 | +1.00 | 55.5% | 570 | 55.5% | -0.00 | — | — | 1.30 | — |
| — | 66.10 | 73.70 | 69.90 | +0.99 | 57.0% | 580 | 57.0% | -0.01 | 0.30 | 0.15 | 0.45 | — |
| — | 55.90 | 62.20 | 59.05 | +0.97 | 55.3% | 590 | 55.3% | -0.03 | — | — | 0.70 | — |
| — | 46.70 | 52.60 | 49.65 | +0.96 | 51.3% | 600 | — | — | — | — | 0.85 | — |
| — | 41.40 | 48.40 | 44.90 | — | — | 605 | — | — | — | — | 1.15 | — |
| — | 36.50 | 43.60 | 40.05 | — | — | 610 | — | — | 0.62 | 0.25 | 1.00 | — |
| — | 31.50 | 38.00 | 34.75 | — | — | 615 | — | — | — | — | 1.70 | — |
| — | 29.60 | 35.90 | 32.75 | +0.90 | 43.8% | 617.5 | 43.8% | -0.10 | — | — | 3.10 | — |
| — | 27.60 | 33.30 | 30.45 | +0.89 | 43.0% | 620 | 43.0% | -0.11 | 0.80 | 0.05 | 1.55 | — |
| — | 25.30 | 31.40 | 28.35 | +0.87 | 42.2% | 622.5 | 42.2% | -0.13 | — | — | 2.90 | — |
| — | 22.50 | 29.10 | 25.80 | +0.85 | 41.5% | 625 | 41.5% | -0.14 | — | — | 2.40 | — |
| — | 20.60 | 26.90 | 23.75 | +0.83 | 40.9% | 627.5 | 40.9% | -0.17 | — | — | 2.80 | — |
| — | 18.20 | 24.80 | 21.50 | +0.81 | 40.3% | 630 | 40.3% | -0.19 | 2.10 | 1.35 | 2.85 | — |
| — | 17.40 | 22.70 | 20.05 | +0.78 | 39.8% | 632.5 | 39.8% | -0.22 | 3.30 | 0.30 | 6.30 | — |
| — | 14.50 | 18.50 | 16.50 | +0.74 | 39.3% | 635 | — | — | 3.80 | 0.90 | 6.70 | — |
| — | 12.80 | 19.00 | 15.90 | +0.71 | 38.9% | 637.5 | 38.9% | -0.29 | 4.10 | 0.70 | 7.50 | — |
| — | 10.60 | 17.20 | 13.90 | +0.67 | 38.6% | 640 | 38.6% | -0.34 | 4.95 | 3.20 | 6.70 | — |
| — | 9.00 | 15.60 | 12.30 | +0.63 | 38.3% | 642.5 | — | — | 4.72 | 1.65 | 7.80 | — |
| — | 7.20 | 12.50 | 9.85 | +0.59 | 38.0% | 645 | 38.0% | -0.41 | 7.15 | 3.40 | 10.90 | — |
| — | 6.60 | 12.40 | 9.50 | +0.55 | 37.8% | 647.5 | — | — | 8.20 | 5.20 | 11.20 | — |
| — | 7.00 | 9.30 | 8.15 | — | — | 650 | — | — | 9.60 | 8.00 | 11.20 | — |
| — | 3.90 | 8.90 | 6.40 | +0.45 | 37.4% | 652.5 | 37.4% | -0.54 | 10.30 | 7.60 | 13.00 | — |
| — | 3.20 | 7.70 | 5.45 | +0.41 | 37.3% | 655 | — | — | 11.55 | 9.00 | 14.10 | — |
| — | 1.75 | 7.90 | 4.83 | +0.36 | 37.2% | 657.5 | 37.2% | -0.64 | 13.05 | 10.50 | 15.60 | — |
| — | 2.55 | 8.50 | 5.53 | — | — | 660 | 37.1% | -0.67 | 15.50 | 12.70 | 18.30 | — |
| — | 0.50 | 8.20 | 4.35 | +0.29 | 37.0% | 662.5 | — | — | 17.25 | 15.20 | 19.30 | — |
| — | 0.05 | 8.00 | 4.03 | +0.25 | 37.0% | 665 | 37.0% | -0.75 | 18.00 | 15.00 | 21.00 | — |
| — | — | 4.90 | — | +0.22 | 37.0% | 667.5 | 37.0% | -0.79 | 20.60 | 17.70 | 23.50 | — |
| — | 0.20 | 2.50 | 1.35 | — | — | 670 | — | — | 22.10 | 19.00 | 25.20 | — |
| — | 0.05 | 3.90 | 1.98 | +0.16 | 37.1% | 672.5 | — | — | 25.40 | 22.30 | 28.50 | — |
| — | 0.15 | 3.50 | 1.82 | +0.13 | 37.1% | 675 | 37.1% | -0.87 | 27.00 | 24.00 | 30.00 | — |
| — | 0.15 | 4.90 | 2.52 | +0.11 | 37.2% | 677.5 | 37.2% | -0.89 | 29.20 | 26.00 | 32.40 | — |
| — | 0.30 | 1.80 | 1.05 | +0.09 | 37.3% | 680 | 37.3% | -0.91 | 31.70 | 28.70 | 34.70 | — |
| — | — | 3.70 | — | +0.08 | 37.3% | 682.5 | 37.3% | -0.93 | 34.50 | 31.40 | 37.60 | — |
| — | — | 1.50 | — | +0.06 | 37.4% | 685 | 37.4% | -0.94 | 36.85 | 33.70 | 40.00 | — |
| — | — | 2.35 | — | +0.05 | 37.4% | 687.5 | 37.4% | -0.95 | 39.30 | 36.10 | 42.50 | — |
| — | — | 1.80 | — | +0.04 | 37.5% | 690 | 37.5% | -0.97 | 41.70 | 38.50 | 44.90 | — |
| — | — | 1.70 | — | +0.03 | 37.5% | 692.5 | 37.5% | -0.97 | 44.10 | 40.90 | 47.30 | — |
| — | — | 1.10 | — | +0.02 | 37.5% | 695 | 37.5% | -0.98 | 46.10 | 43.60 | 48.60 | — |
| — | — | 1.45 | — | +0.02 | 37.4% | 697.5 | 37.4% | -0.99 | 48.35 | 45.70 | 51.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 37.3% | 700 | 37.3% | -0.99 | 50.90 | 47.40 | 54.40 | — |
| — | — | 4.90 | — | +0.01 | 37.1% | 705 | 37.1% | -1.00 | 56.45 | 53.20 | 59.70 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 710 | 36.7% | -1.00 | 61.45 | 58.20 | 64.70 | — |
| — | — | 2.30 | — | +0.00 | 36.1% | 715 | 36.1% | -1.00 | 66.45 | 63.20 | 69.70 | — |
| — | — | 1.05 | — | +0.00 | 35.6% | 720 | 35.6% | -1.00 | 71.45 | 68.20 | 74.70 | — |
| — | — | 1.95 | — | +0.00 | 35.0% | 725 | 35.0% | -1.00 | 76.00 | 72.60 | 79.40 | — |
| — | — | 0.95 | — | +0.00 | 34.3% | 732.5 | 34.3% | -1.00 | 83.95 | 80.70 | 87.20 | — |
| — | — | 2.00 | — | +0.00 | 33.9% | 737.5 | 33.9% | -1.00 | 88.95 | 85.70 | 92.20 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 745 | 33.5% | -1.00 | 96.45 | 93.20 | 99.70 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 750 | 33.4% | -1.00 | 101.45 | 98.20 | 104.70 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 755 | 33.4% | -1.00 | 106.45 | 103.20 | 109.70 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 760 | 33.4% | -1.00 | 111.00 | 107.60 | 114.40 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 770 | 33.7% | -1.00 | 121.45 | 118.20 | 124.70 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 780 | 34.1% | -1.00 | 130.40 | 126.10 | 134.70 | — |
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.