Spot 651.49
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.60 | 125.60 | 122.10 | +1.00 | 39.4% | 530 | 39.4% | +0.00 | — | — | 4.80 | — |
| — | 108.60 | 114.90 | 111.75 | +1.00 | 38.9% | 540 | 38.9% | +0.00 | — | — | 0.35 | — |
| — | 98.70 | 105.40 | 102.05 | +1.00 | 38.6% | 550 | 38.6% | +0.00 | — | — | 3.90 | — |
| — | 88.70 | 95.40 | 92.05 | +1.00 | 38.5% | 560 | 38.5% | +0.00 | — | — | 0.50 | — |
| — | 78.10 | 85.40 | 81.75 | +1.00 | 38.6% | 570 | 38.6% | -0.00 | — | — | 4.90 | — |
| — | 69.30 | 75.40 | 72.35 | +1.00 | 39.3% | 580 | 39.3% | -0.00 | — | — | 0.15 | — |
| — | — | — | — | +1.00 | 40.0% | 585 | 40.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 41.4% | 592.5 | 41.4% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 42.3% | 597.5 | 42.3% | -0.00 | — | — | — | — |
| — | 48.00 | 55.80 | 51.90 | +1.00 | 42.6% | 600 | 42.6% | -0.00 | — | — | 0.20 | — |
| — | 45.10 | 50.70 | 47.90 | +0.99 | 43.2% | 605 | 43.2% | -0.01 | — | — | 0.25 | — |
| — | — | — | — | +0.99 | 43.3% | 607.5 | 43.3% | -0.01 | — | — | — | — |
| — | 39.80 | 45.50 | 42.65 | +0.98 | 43.3% | 610 | 43.3% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | — | — | — | +0.98 | 43.2% | 612.5 | 43.2% | -0.03 | — | — | — | — |
| — | 33.00 | 40.80 | 36.90 | +0.97 | 42.9% | 615 | 42.9% | -0.03 | — | — | 0.35 | — |
| — | 31.00 | 38.50 | 34.75 | +0.96 | 42.7% | 617.5 | 42.7% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 28.40 | 36.10 | 32.25 | +0.95 | 42.3% | 620 | 42.3% | -0.06 | 0.68 | 0.10 | 1.25 | — |
| — | 26.40 | 33.60 | 30.00 | +0.93 | 41.9% | 622.5 | 41.9% | -0.07 | — | — | 0.85 | — |
| — | 24.10 | 31.40 | 27.75 | +0.92 | 41.4% | 625 | 41.4% | -0.09 | 1.85 | 0.10 | 3.60 | — |
| — | 23.20 | 28.70 | 25.95 | +0.90 | 40.9% | 627.5 | 40.9% | -0.10 | 2.77 | 0.05 | 5.50 | — |
| — | 19.80 | 25.40 | 22.60 | +0.87 | 40.4% | 630 | 40.4% | -0.13 | 1.85 | 1.00 | 2.70 | — |
| — | 17.50 | 23.90 | 20.70 | +0.85 | 40.0% | 632.5 | 40.0% | -0.15 | 3.62 | 0.05 | 7.20 | — |
| — | 15.50 | 22.50 | 19.00 | +0.82 | 39.6% | 635 | 39.6% | -0.18 | 3.90 | 0.40 | 7.40 | — |
| — | 14.50 | 20.20 | 17.35 | +0.78 | 39.2% | 637.5 | 39.2% | -0.22 | 3.73 | 0.05 | 7.40 | — |
| 58 | 12.40 | 19.00 | 15.70 | +0.74 | 38.8% | 640 | 38.8% | -0.27 | 2.33 | 0.95 | 3.70 | — |
| — | 9.50 | 16.10 | 12.80 | +0.69 | 38.5% | 642.5 | 38.5% | -0.31 | 3.48 | 0.65 | 6.30 | — |
| — | 7.50 | 13.80 | 10.65 | +0.65 | 38.2% | 645 | 38.2% | -0.36 | 4.67 | 2.95 | 6.40 | — |
| — | 5.90 | 13.50 | 9.70 | +0.60 | 38.0% | 647.5 | 38.0% | -0.41 | 4.80 | 1.00 | 8.60 | — |
| — | 4.80 | 10.00 | 7.40 | +0.54 | 37.9% | 650 | 37.9% | -0.46 | 6.80 | 4.20 | 9.40 | — |
| — | 5.70 | 9.70 | 7.70 | +0.48 | 37.7% | 652.5 | 37.7% | -0.52 | 7.35 | 4.90 | 9.80 | — |
| — | 5.00 | 8.10 | 6.55 | +0.43 | 37.6% | 655 | 37.6% | -0.58 | 9.15 | 6.20 | 12.10 | — |
| — | 2.90 | 5.60 | 4.25 | +0.38 | 37.6% | 657.5 | 37.6% | -0.62 | 9.75 | 6.00 | 13.50 | — |
| — | 1.05 | 8.70 | 4.88 | +0.33 | 37.6% | 660 | 37.6% | -0.67 | 11.55 | 8.00 | 15.10 | — |
| — | 1.65 | 8.30 | 4.97 | +0.28 | 37.6% | 662.5 | 37.6% | -0.72 | 14.05 | 11.10 | 17.00 | — |
| — | 0.30 | 8.00 | 4.15 | +0.24 | 37.7% | 665 | 37.7% | -0.76 | 15.95 | 13.00 | 18.90 | — |
| — | 0.05 | 7.80 | 3.92 | +0.20 | 37.7% | 667.5 | 37.7% | -0.80 | 17.40 | 13.90 | 20.90 | — |
| — | 0.05 | 3.50 | 1.77 | +0.16 | 37.8% | 670 | 37.8% | -0.84 | 20.10 | 17.40 | 22.80 | — |
| — | — | 4.90 | — | +0.13 | 37.9% | 672.5 | 37.9% | -0.87 | 21.80 | 18.30 | 25.30 | — |
| — | 0.25 | 1.50 | 0.88 | +0.11 | 37.9% | 675 | 37.9% | -0.90 | 23.40 | 20.80 | 26.00 | — |
| — | 0.15 | 1.10 | 0.62 | +0.08 | 38.0% | 677.5 | 38.0% | -0.92 | 25.45 | 22.60 | 28.30 | — |
| — | 0.10 | 1.50 | 0.80 | +0.07 | 38.0% | 680 | 38.0% | -0.94 | 28.00 | 25.40 | 30.60 | — |
| — | — | 2.75 | — | +0.05 | 38.0% | 682.5 | 38.0% | -0.95 | 30.40 | 27.70 | 33.10 | — |
| — | 0.10 | 1.75 | 0.93 | +0.04 | 37.9% | 685 | 37.9% | -0.97 | 33.40 | 30.00 | 36.80 | — |
| — | 0.20 | 2.00 | 1.10 | +0.03 | 37.8% | 687.5 | 37.8% | -0.98 | 35.70 | 32.20 | 39.20 | — |
| — | — | 0.40 | — | +0.02 | 37.7% | 690 | 37.7% | -0.98 | 38.30 | 35.00 | 41.60 | — |
| — | — | 0.90 | — | +0.01 | 37.5% | 692.5 | 37.5% | -0.99 | 40.75 | 37.40 | 44.10 | — |
| — | — | 0.35 | — | +0.01 | 37.3% | 695 | 37.3% | -0.99 | 43.25 | 39.90 | 46.60 | — |
| — | — | 0.60 | — | +0.00 | 36.9% | 700 | 36.9% | -1.00 | 48.60 | 44.90 | 52.30 | — |
| — | — | 4.00 | — | +0.00 | 36.4% | 705 | 36.4% | -1.00 | 53.65 | 49.90 | 57.40 | — |
| — | — | 1.70 | — | +0.00 | 35.9% | 710 | 35.9% | -1.00 | 58.65 | 54.90 | 62.40 | — |
| — | — | 4.90 | — | +0.00 | 35.3% | 717.5 | 35.3% | -1.00 | 65.75 | 62.40 | 69.10 | — |
| — | — | 4.90 | — | +0.00 | 34.9% | 722.5 | 34.9% | -1.00 | 70.75 | 67.40 | 74.10 | — |
| — | — | 3.00 | — | +0.00 | 34.3% | 730 | 34.3% | -1.00 | 78.40 | 74.90 | 81.90 | — |
| — | — | 4.90 | — | +0.00 | 33.9% | 737.5 | 33.9% | -1.00 | 85.50 | 82.40 | 88.60 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 745 | 33.6% | -1.00 | 92.95 | 89.90 | 96.00 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 755 | 33.5% | -1.00 | 103.25 | 99.90 | 106.60 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 760 | 33.5% | -1.00 | 108.65 | 104.90 | 112.40 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 770 | 33.6% | -1.00 | 118.60 | 114.90 | 122.30 | — |
| — | — | 4.90 | — | +0.00 | 34.0% | 780 | 34.0% | -1.00 | 128.60 | 124.90 | 132.30 | — |
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.