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 | |
| — | 126.10 | 134.60 | 130.35 | +1.00 | 42.7% | 520 | 42.7% | -0.00 | — | — | 4.90 | — |
| — | 116.10 | 124.50 | 120.30 | +1.00 | 41.7% | 530 | 41.7% | -0.00 | — | — | 1.25 | — |
| — | 106.40 | 112.30 | 109.35 | +1.00 | 40.7% | 540 | 40.7% | -0.00 | — | — | 3.40 | — |
| — | 96.70 | 102.70 | 99.70 | +1.00 | 39.7% | 550 | 39.7% | -0.00 | — | — | 2.10 | — |
| — | 88.10 | 92.40 | 90.25 | +0.99 | 38.8% | 560 | 38.8% | -0.01 | — | — | 3.60 | — |
| — | 76.90 | 83.00 | 79.95 | +0.98 | 37.9% | 570 | 37.9% | -0.02 | — | — | 2.20 | — |
| — | 67.10 | 72.70 | 69.90 | +0.97 | 37.0% | 580 | 37.0% | -0.03 | 1.05 | 0.05 | 2.05 | — |
| — | 57.60 | 64.30 | 60.95 | +0.95 | 36.2% | 590 | 36.2% | -0.05 | — | — | 4.90 | — |
| — | 52.20 | 60.80 | 56.50 | +0.94 | 35.9% | 595 | 35.9% | -0.06 | — | — | 7.80 | — |
| — | 47.50 | 55.80 | 51.65 | +0.92 | 35.5% | 600 | 35.5% | -0.08 | — | — | 4.90 | — |
| — | 44.00 | 50.90 | 47.45 | +0.90 | 35.1% | 605 | 35.1% | -0.10 | 3.48 | 0.05 | 6.90 | — |
| — | 39.30 | 45.80 | 42.55 | +0.87 | 34.8% | 610 | 34.8% | -0.13 | 2.48 | 1.65 | 3.30 | — |
| — | 34.00 | 41.50 | 37.75 | +0.84 | 34.5% | 615 | 34.5% | -0.16 | 4.65 | 0.40 | 8.90 | — |
| — | 30.40 | 36.90 | 33.65 | +0.81 | 34.2% | 620 | 34.2% | -0.19 | 4.50 | 3.70 | 5.30 | — |
| — | 26.10 | 33.00 | 29.55 | +0.77 | 33.9% | 625 | 33.9% | -0.23 | 4.00 | 2.40 | 5.60 | — |
| — | 23.70 | 29.50 | 26.60 | +0.72 | 33.6% | 630 | 33.6% | -0.28 | 6.47 | 2.75 | 10.20 | — |
| — | 20.30 | 26.20 | 23.25 | +0.67 | 33.3% | 635 | 33.3% | -0.33 | 7.40 | 4.20 | 10.60 | — |
| — | 17.10 | 23.50 | 20.30 | +0.62 | 33.1% | 640 | 33.1% | -0.38 | 9.75 | 6.70 | 12.80 | — |
| — | 14.20 | 20.00 | 17.10 | +0.57 | 32.8% | 645 | 32.8% | -0.43 | 11.65 | 8.30 | 15.00 | — |
| — | 11.30 | 18.90 | 15.10 | +0.54 | 32.7% | 647.5 | 32.7% | -0.46 | 12.70 | 9.50 | 15.90 | — |
| — | 11.40 | 17.70 | 14.55 | +0.51 | 32.6% | 650 | 32.6% | -0.49 | 14.40 | 10.10 | 18.70 | — |
| — | 10.30 | 17.00 | 13.65 | +0.49 | 32.5% | 652.5 | 32.5% | -0.52 | 16.00 | 12.10 | 19.90 | — |
| — | 8.90 | 15.40 | 12.15 | +0.46 | 32.4% | 655 | 32.4% | -0.55 | 17.10 | 14.20 | 20.00 | — |
| — | 7.10 | 14.40 | 10.75 | +0.43 | 32.3% | 657.5 | 32.3% | -0.57 | 18.75 | 15.00 | 22.50 | — |
| — | 6.20 | 13.30 | 9.75 | +0.40 | 32.2% | 660 | 32.2% | -0.60 | 19.70 | 16.50 | 22.90 | — |
| — | 6.10 | 12.50 | 9.30 | +0.37 | 32.1% | 662.5 | 32.1% | -0.63 | 21.25 | 18.10 | 24.40 | — |
| — | 3.50 | 11.70 | 7.60 | +0.35 | 32.1% | 665 | 32.1% | -0.66 | 22.40 | 19.00 | 25.80 | — |
| — | 3.00 | 10.90 | 6.95 | +0.32 | 32.0% | 667.5 | 32.0% | -0.68 | 25.15 | 22.20 | 28.10 | — |
| — | 2.00 | 10.00 | 6.00 | +0.29 | 31.9% | 670 | 31.9% | -0.71 | 26.25 | 23.00 | 29.50 | — |
| — | — | — | — | +0.27 | 31.8% | 672.5 | 31.8% | -0.73 | — | — | — | — |
| — | — | — | — | +0.25 | 31.8% | 675 | 31.8% | -0.76 | — | — | — | — |
| — | 1.10 | 8.90 | 5.00 | +0.22 | 31.7% | 677.5 | 31.7% | -0.78 | 31.70 | 28.60 | 34.80 | — |
| — | 1.00 | 8.60 | 4.80 | +0.20 | 31.6% | 680 | 31.6% | -0.80 | 33.90 | 31.00 | 36.80 | — |
| — | 0.90 | 8.40 | 4.65 | +0.18 | 31.6% | 682.5 | — | — | 36.20 | 33.20 | 39.20 | — |
| — | 0.05 | 7.90 | 3.98 | — | — | 685 | — | — | 38.25 | 35.00 | 41.50 | — |
| — | 0.05 | 5.90 | 2.98 | +0.15 | 31.5% | 687.5 | 31.5% | -0.86 | 41.10 | 38.80 | 43.40 | — |
| — | 0.05 | 7.20 | 3.62 | +0.13 | 31.4% | 690 | 31.4% | -0.88 | 43.30 | 41.00 | 45.60 | — |
| — | 0.05 | 7.70 | 3.88 | +0.12 | 31.4% | 692.5 | 31.4% | -0.89 | 44.75 | 41.40 | 48.10 | — |
| — | — | 4.90 | — | +0.10 | 31.4% | 695 | 31.4% | -0.90 | 47.65 | 44.60 | 50.70 | — |
| — | — | 4.90 | — | +0.09 | 31.3% | 697.5 | 31.3% | -0.92 | 49.70 | 46.70 | 52.70 | — |
| — | — | 4.50 | — | +0.08 | 31.3% | 700 | 31.3% | -0.93 | 52.00 | 49.00 | 55.00 | — |
| — | — | 4.90 | — | +0.06 | 31.3% | 705 | 31.3% | -0.95 | 56.65 | 53.60 | 59.70 | — |
| — | — | 2.95 | — | +0.05 | 31.2% | 710 | 31.2% | -0.97 | 61.50 | 58.50 | 64.50 | — |
| — | — | 2.65 | — | +0.03 | 31.2% | 715 | 31.2% | -0.98 | 66.35 | 63.30 | 69.40 | — |
| — | — | 0.85 | — | +0.03 | 31.2% | 720 | 31.2% | -0.99 | 70.45 | 66.20 | 74.70 | — |
| — | — | 4.90 | — | +0.02 | 31.3% | 725 | 31.3% | -1.00 | 75.40 | 71.10 | 79.70 | — |
| — | — | 4.90 | — | +0.00 | 31.5% | 745 | 31.5% | -1.00 | 95.40 | 91.10 | 99.70 | — |
| — | — | 7.50 | — | +0.00 | 31.6% | 750 | 31.6% | -1.00 | 100.40 | 96.10 | 104.70 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 760 | 31.8% | -1.00 | 110.25 | 105.80 | 114.70 | — |
| — | — | 1.90 | — | +0.00 | 32.1% | 770 | 32.1% | -1.00 | 120.15 | 115.60 | 124.70 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 780 | 32.4% | -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.