Spot 650.45
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.60 | 124.80 | 121.20 | +1.00 | 40.6% | 530 | 40.6% | +0.00 | — | — | 4.90 | — |
| — | 107.60 | 114.80 | 111.20 | +1.00 | 39.8% | 540 | 39.8% | +0.00 | — | — | 0.15 | — |
| — | 97.60 | 104.80 | 101.20 | +1.00 | 39.2% | 550 | 39.2% | +0.00 | — | — | 1.30 | — |
| — | 87.50 | 94.80 | 91.15 | +1.00 | 38.7% | 560 | 38.7% | +0.00 | — | — | 4.90 | — |
| — | 78.40 | 84.80 | 81.60 | +1.00 | 38.3% | 570 | 38.3% | +0.00 | — | — | 4.90 | — |
| — | 66.60 | 71.60 | 69.10 | +1.00 | 37.9% | 582.5 | 37.9% | +0.00 | — | — | 8.60 | — |
| — | 59.10 | 64.10 | 61.60 | +1.00 | 37.9% | 590 | 37.9% | +0.00 | — | — | 5.00 | — |
| — | 54.10 | 59.10 | 56.60 | +1.00 | 38.1% | 595 | 38.1% | -0.00 | — | — | 1.55 | — |
| — | 49.50 | 54.10 | 51.80 | +1.00 | 38.6% | 600 | 38.6% | -0.00 | — | — | 0.10 | — |
| — | 44.10 | 49.80 | 46.95 | +1.00 | 39.4% | 605 | 39.4% | -0.00 | — | — | 1.40 | — |
| — | 38.50 | 44.90 | 41.70 | +1.00 | 40.2% | 610 | 40.2% | -0.00 | — | — | 0.40 | — |
| — | 36.00 | 42.40 | 39.20 | +1.00 | 40.6% | 612.5 | 40.6% | -0.00 | — | — | 1.05 | — |
| — | 34.20 | 39.20 | 36.70 | +1.00 | 40.9% | 615 | 40.9% | -0.00 | — | — | 0.45 | — |
| — | 31.70 | 37.40 | 34.55 | +0.99 | 41.0% | 617.5 | 41.0% | -0.01 | — | — | 0.95 | — |
| — | 28.70 | 35.00 | 31.85 | +0.99 | 41.0% | 620 | 41.0% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 26.10 | 32.50 | 29.30 | +0.98 | 40.8% | 622.5 | 40.8% | -0.02 | — | — | 4.70 | — |
| — | 25.20 | 29.30 | 27.25 | +0.97 | 40.5% | 625 | 40.5% | -0.03 | — | — | 1.45 | — |
| — | 21.50 | 27.60 | 24.55 | +0.96 | 40.1% | 627.5 | 40.1% | -0.04 | — | — | 1.05 | — |
| — | 19.50 | 23.80 | 21.65 | +0.94 | 39.5% | 630 | 39.5% | -0.06 | 0.53 | 0.25 | 0.80 | — |
| — | 17.20 | 22.10 | 19.65 | +0.92 | 39.0% | 632.5 | 39.0% | -0.08 | — | — | 0.95 | — |
| — | 14.90 | 21.00 | 17.95 | +0.89 | 38.5% | 635 | 38.5% | -0.11 | 2.88 | 0.45 | 5.30 | — |
| — | 13.30 | 17.60 | 15.45 | +0.85 | 38.1% | 637.5 | 38.1% | -0.15 | — | — | 2.90 | — |
| — | 10.50 | 16.20 | 13.35 | +0.80 | 37.7% | 640 | 37.7% | -0.20 | 1.18 | 0.75 | 1.60 | — |
| — | 8.60 | 14.10 | 11.35 | +0.74 | 37.4% | 642.5 | 37.4% | -0.26 | 1.95 | 0.10 | 3.80 | — |
| — | 6.80 | 12.30 | 9.55 | +0.67 | 37.2% | 645 | 37.2% | -0.32 | 2.40 | 0.90 | 3.90 | — |
| — | 5.20 | 9.90 | 7.55 | +0.60 | 37.0% | 647.5 | 37.0% | -0.40 | 4.35 | 0.90 | 7.80 | — |
| — | 3.20 | 8.60 | 5.90 | +0.52 | 37.0% | 650 | 37.0% | -0.48 | 5.70 | 2.50 | 8.90 | — |
| — | 3.20 | 8.60 | 5.90 | +0.44 | 37.1% | 652.5 | 37.1% | -0.55 | 6.35 | 3.20 | 9.50 | — |
| — | 1.80 | 8.70 | 5.25 | +0.37 | 37.2% | 655 | 37.2% | -0.63 | 6.75 | 4.10 | 9.40 | — |
| — | 0.25 | 5.50 | 2.88 | +0.30 | 37.5% | 657.5 | 37.5% | -0.70 | 8.80 | 6.50 | 11.10 | — |
| — | 1.00 | 3.40 | 2.20 | +0.24 | 37.8% | 660 | 37.8% | -0.76 | 10.05 | 7.30 | 12.80 | — |
| — | 0.20 | 4.90 | 2.55 | +0.18 | 38.3% | 662.5 | 38.3% | -0.82 | 12.35 | 9.20 | 15.50 | — |
| — | 0.65 | 2.00 | 1.32 | +0.14 | 38.8% | 665 | 38.8% | -0.86 | 14.15 | 12.00 | 16.30 | — |
| — | 0.45 | 1.20 | 0.82 | +0.11 | 39.4% | 667.5 | 39.4% | -0.89 | 16.35 | 13.50 | 19.20 | — |
| — | 0.20 | 0.90 | 0.55 | +0.08 | 39.9% | 670 | 39.9% | -0.92 | 18.70 | 15.90 | 21.50 | — |
| — | — | 1.10 | — | +0.06 | 40.4% | 672.5 | 40.4% | -0.94 | 20.95 | 18.10 | 23.80 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 40.8% | 675 | 40.8% | -0.96 | 23.35 | 20.50 | 26.20 | — |
| — | 0.15 | 1.60 | 0.88 | +0.03 | 41.0% | 677.5 | 41.0% | -0.97 | 25.75 | 22.90 | 28.60 | — |
| — | 0.10 | 0.80 | 0.45 | +0.02 | 41.0% | 680 | 41.0% | -0.98 | 28.60 | 26.10 | 31.10 | — |
| — | — | 1.20 | — | +0.01 | 40.8% | 682.5 | 40.8% | -0.99 | 31.10 | 28.60 | 33.60 | — |
| — | — | 1.20 | — | +0.01 | 40.4% | 685 | 40.4% | -1.00 | 33.10 | 30.40 | 35.80 | — |
| — | — | 0.35 | — | +0.00 | 39.8% | 687.5 | 39.8% | -1.00 | 35.75 | 32.90 | 38.60 | — |
| — | — | 0.25 | — | +0.00 | 39.2% | 690 | 39.2% | -1.00 | 38.55 | 35.40 | 41.70 | — |
| — | — | 2.95 | — | +0.00 | 38.5% | 692.5 | 38.5% | -1.00 | 40.75 | 37.90 | 43.60 | — |
| — | — | 0.65 | — | +0.00 | 37.8% | 695 | 37.8% | -1.00 | 43.25 | 40.40 | 46.10 | — |
| — | — | 4.60 | — | +0.00 | 37.2% | 697.5 | 37.2% | -1.00 | 45.75 | 42.90 | 48.60 | — |
| — | — | 0.45 | — | +0.00 | 36.6% | 700 | 36.6% | -1.00 | 48.55 | 45.40 | 51.70 | — |
| — | — | 4.50 | — | +0.00 | 35.6% | 705 | 35.6% | -1.00 | 53.90 | 50.40 | 57.40 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 710 | 35.0% | -1.00 | 58.55 | 55.40 | 61.70 | — |
| — | — | 8.60 | — | +0.00 | 34.6% | 715 | 34.6% | -1.00 | 63.95 | 60.40 | 67.50 | — |
| — | — | 0.10 | — | +0.00 | 34.4% | 720 | 34.4% | -1.00 | 68.60 | 66.10 | 71.10 | — |
| — | — | 8.60 | — | +0.00 | 34.1% | 727.5 | 34.1% | -1.00 | 76.45 | 72.90 | 80.00 | — |
| — | — | 8.60 | — | — | — | 732.5 | — | — | 81.05 | 77.90 | 84.20 | — |
| — | — | 2.00 | — | +0.00 | 34.0% | 740 | 34.0% | -1.00 | 89.10 | 85.40 | 92.80 | — |
| — | — | 4.90 | — | +0.00 | 33.9% | 747.5 | 33.9% | -1.00 | 95.75 | 92.90 | 98.60 | — |
| — | — | 8.60 | — | +0.00 | 34.0% | 755 | — | — | 103.25 | 100.40 | 106.10 | — |
| — | — | 8.60 | — | +0.00 | 34.1% | 760 | 34.1% | -1.00 | 108.55 | 105.40 | 111.70 | — |
| — | — | 8.50 | — | +0.00 | 34.5% | 770 | 34.5% | -1.00 | 118.95 | 115.40 | 122.50 | — |
| — | — | 8.50 | — | +0.00 | 35.0% | 780 | 35.0% | -1.00 | 128.95 | 125.40 | 132.50 | — |
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.