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 | |
| — | 118.70 | 126.00 | 122.35 | +1.00 | 41.1% | 530 | 41.1% | -0.00 | — | — | 4.90 | — |
| — | 108.60 | 115.80 | 112.20 | +1.00 | 40.2% | 540 | 40.2% | -0.00 | — | — | 4.90 | — |
| — | 99.40 | 106.30 | 102.85 | +1.00 | 39.3% | 550 | 39.3% | -0.00 | — | — | 1.15 | — |
| — | 90.00 | 94.90 | 92.45 | +0.99 | 38.6% | 560 | 38.6% | -0.01 | — | — | 4.90 | — |
| — | 79.50 | 86.20 | 82.85 | +0.99 | 37.9% | 570 | 37.9% | -0.01 | — | — | 4.90 | — |
| — | — | — | — | +0.98 | 37.7% | 575 | 37.7% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 37.5% | 577.5 | 37.5% | -0.02 | — | — | — | — |
| — | 71.00 | 77.00 | 74.00 | +0.98 | 37.4% | 580 | 37.4% | -0.02 | 2.48 | 0.05 | 4.90 | — |
| — | — | — | — | +0.97 | 37.2% | 585 | — | — | — | — | — | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 49.70 | 58.40 | 54.05 | +0.93 | 36.6% | 600 | 36.6% | -0.07 | 4.53 | 0.05 | 9.00 | — |
| — | 45.40 | 54.00 | 49.70 | +0.91 | 36.4% | 605 | 36.4% | -0.09 | 4.53 | 0.05 | 9.00 | — |
| — | — | — | — | +0.90 | 36.4% | 607.5 | 36.4% | -0.10 | — | — | — | — |
| — | 43.10 | 48.80 | 45.95 | +0.89 | 36.3% | 610 | 36.3% | -0.11 | 3.23 | 0.15 | 6.30 | — |
| — | — | — | — | +0.87 | 36.2% | 612.5 | 36.2% | -0.13 | — | — | — | — |
| — | 37.30 | 44.50 | 40.90 | +0.86 | 36.1% | 615 | 36.1% | -0.14 | 4.40 | 0.40 | 8.40 | — |
| — | — | — | — | +0.84 | 36.0% | 617.5 | 36.0% | -0.16 | — | — | — | — |
| — | 33.00 | 40.30 | 36.65 | +0.82 | 35.9% | 620 | 35.9% | -0.18 | 4.97 | 1.55 | 8.40 | — |
| — | — | — | — | +0.80 | 35.8% | 622.5 | 35.8% | -0.20 | — | — | — | — |
| — | 29.00 | 37.00 | 33.00 | +0.78 | 35.8% | 625 | 35.8% | -0.22 | 5.55 | 1.20 | 9.90 | 27 |
| 0 | — | — | — | +0.76 | 35.6% | 627.5 | 35.6% | -0.24 | — | — | — | — |
| — | 25.10 | 31.50 | 28.30 | +0.74 | 35.5% | 630 | 35.5% | -0.26 | 7.80 | 5.70 | 9.90 | — |
| — | — | — | — | +0.72 | 35.4% | 632.5 | 35.4% | -0.28 | — | — | — | — |
| — | 21.30 | 29.80 | 25.55 | +0.69 | 35.3% | 635 | 35.3% | -0.31 | 8.25 | 5.00 | 11.50 | — |
| — | — | — | — | +0.67 | 35.2% | 637.5 | 35.2% | -0.33 | — | — | — | — |
| — | 17.90 | 25.60 | 21.75 | +0.64 | 35.1% | 640 | 35.1% | -0.36 | 9.55 | 6.10 | 13.00 | — |
| — | — | — | — | +0.62 | 35.0% | 642.5 | 35.0% | -0.38 | — | — | — | — |
| — | 15.10 | 21.40 | 18.25 | +0.59 | 34.8% | 645 | 34.8% | -0.41 | 11.10 | 7.40 | 14.80 | — |
| — | 15.00 | 20.20 | 17.60 | +0.56 | 34.7% | 647.5 | 34.7% | -0.44 | 11.80 | 8.00 | 15.60 | — |
| — | 12.60 | 16.90 | 14.75 | +0.54 | 34.6% | 650 | 34.6% | -0.47 | 13.20 | 9.50 | 16.90 | — |
| — | 10.40 | 17.70 | 14.05 | +0.50 | 34.4% | 652.5 | 34.4% | -0.50 | 14.70 | 10.90 | 18.50 | — |
| — | 9.10 | 17.30 | 13.20 | +0.47 | 34.3% | 655 | 34.3% | -0.53 | 15.95 | 12.10 | 19.80 | — |
| — | 8.40 | 15.50 | 11.95 | +0.44 | 34.2% | 657.5 | 34.2% | -0.56 | 17.00 | 13.00 | 21.00 | — |
| — | 8.10 | 11.90 | 10.00 | +0.42 | 34.0% | 660 | 34.0% | -0.59 | 18.60 | 14.70 | 22.50 | — |
| — | 6.80 | 14.30 | 10.55 | +0.39 | 33.9% | 662.5 | 33.9% | -0.61 | 19.65 | 16.00 | 23.30 | — |
| — | 5.30 | 12.40 | 8.85 | +0.36 | 33.8% | 665 | 33.8% | -0.64 | 21.25 | 17.80 | 24.70 | — |
| — | 4.00 | 12.20 | 8.10 | +0.34 | 33.7% | 667.5 | 33.7% | -0.66 | 23.30 | 20.20 | 26.40 | — |
| — | 4.60 | 10.50 | 7.55 | +0.31 | 33.6% | 670 | 33.6% | -0.69 | 24.65 | 21.00 | 28.30 | — |
| — | 2.15 | 10.30 | 6.22 | +0.29 | 33.4% | 672.5 | 33.4% | -0.72 | 26.40 | 23.00 | 29.80 | — |
| — | 2.40 | 9.90 | 6.15 | +0.26 | 33.3% | 675 | 33.3% | -0.74 | 28.40 | 24.60 | 32.20 | — |
| — | 2.10 | 7.00 | 4.55 | +0.24 | 33.2% | 677.5 | 33.2% | -0.76 | 29.65 | 26.00 | 33.30 | — |
| — | 2.75 | 6.10 | 4.42 | +0.22 | 33.1% | 680 | 33.1% | -0.79 | 31.75 | 28.30 | 35.20 | — |
| — | 1.45 | 9.70 | 5.58 | +0.20 | 33.0% | 682.5 | 33.0% | -0.81 | 33.80 | 30.00 | 37.60 | — |
| — | 0.55 | 8.80 | 4.67 | +0.18 | 33.0% | 685 | 33.0% | -0.83 | 36.50 | 32.00 | 41.00 | — |
| — | 0.15 | 8.30 | 4.22 | +0.16 | 32.9% | 687.5 | 32.9% | -0.85 | 38.75 | 34.30 | 43.20 | — |
| — | 0.80 | 8.50 | 4.65 | +0.14 | 32.8% | 690 | 32.8% | -0.86 | 40.10 | 36.50 | 43.70 | — |
| — | 0.05 | 8.50 | 4.28 | +0.13 | 32.7% | 692.5 | 32.7% | -0.88 | 43.00 | 39.00 | 47.00 | — |
| — | 0.05 | 9.20 | 4.62 | +0.11 | 32.7% | 695 | 32.7% | -0.90 | 45.30 | 41.10 | 49.50 | — |
| — | — | 4.50 | — | +0.09 | 32.6% | 700 | 32.6% | -0.92 | 49.05 | 45.60 | 52.50 | — |
| — | 0.40 | 3.00 | 1.70 | +0.07 | 32.5% | 705 | 32.5% | -0.94 | 53.95 | 50.40 | 57.50 | — |
| — | — | 3.70 | — | +0.05 | 32.4% | 710 | 32.4% | -0.96 | 58.35 | 55.20 | 61.50 | — |
| — | — | 4.90 | — | +0.01 | 32.3% | 730 | 32.3% | -1.00 | 78.60 | 74.90 | 82.30 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 745 | 32.4% | -1.00 | 93.60 | 89.90 | 97.30 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 760 | 32.6% | -1.00 | 108.30 | 104.90 | 111.70 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 770 | 32.8% | -1.00 | 118.60 | 114.90 | 122.30 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 780 | 33.0% | -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.