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 | |
| — | 118.90 | 125.30 | 122.10 | +1.00 | 43.1% | 530 | 43.1% | -0.00 | — | — | 0.05 | — |
| — | 109.60 | 115.30 | 112.45 | +1.00 | 42.0% | 540 | 42.0% | -0.00 | — | — | 4.90 | — |
| — | 98.50 | 105.40 | 101.95 | +1.00 | 40.9% | 550 | 40.9% | -0.00 | — | — | 4.90 | — |
| — | 88.20 | 95.40 | 91.80 | +1.00 | 39.8% | 560 | 39.8% | -0.00 | — | — | 7.10 | — |
| — | 78.30 | 85.50 | 81.90 | +0.99 | 38.8% | 570 | 38.8% | -0.01 | — | — | 6.90 | — |
| — | 73.40 | 80.60 | 77.00 | +0.99 | 38.3% | 575 | 38.3% | -0.01 | — | — | 6.90 | — |
| — | 72.40 | 78.10 | 75.25 | +0.98 | 38.0% | 577.5 | 38.0% | -0.02 | — | — | 5.30 | — |
| — | 67.40 | 73.20 | 70.30 | +0.98 | 37.5% | 582.5 | 37.5% | -0.02 | — | — | 4.90 | — |
| — | 59.70 | 65.90 | 62.80 | +0.97 | 36.9% | 590 | 36.9% | -0.03 | — | — | 5.30 | — |
| — | 55.30 | 61.10 | 58.20 | +0.96 | 36.4% | 595 | 36.4% | -0.04 | — | — | 6.10 | — |
| — | 50.40 | 56.30 | 53.35 | +0.94 | 36.0% | 600 | 36.0% | -0.06 | 1.52 | 0.65 | 2.40 | — |
| — | 45.30 | 51.00 | 48.15 | +0.92 | 35.6% | 605 | 35.6% | -0.08 | — | — | 4.60 | — |
| — | 41.40 | 47.10 | 44.25 | +0.90 | 35.2% | 610 | 35.2% | -0.10 | 1.77 | 0.95 | 2.60 | — |
| — | 39.40 | 44.40 | 41.90 | +0.89 | 35.0% | 612.5 | 35.0% | -0.11 | 2.83 | 0.65 | 5.00 | — |
| — | 36.90 | 42.20 | 39.55 | +0.87 | 34.8% | 615 | 34.8% | -0.13 | 3.92 | 0.05 | 7.80 | — |
| — | 34.60 | 40.10 | 37.35 | +0.86 | 34.7% | 617.5 | 34.7% | -0.14 | 4.42 | 0.05 | 8.80 | — |
| — | 32.70 | 37.50 | 35.10 | +0.84 | 34.5% | 620 | 34.5% | -0.16 | 3.88 | 1.05 | 6.70 | — |
| — | 30.60 | 36.90 | 33.75 | +0.82 | 34.3% | 622.5 | 34.3% | -0.18 | 4.25 | 1.80 | 6.70 | — |
| — | 28.30 | 33.30 | 30.80 | +0.80 | 34.2% | 625 | 34.2% | -0.20 | 4.70 | 0.80 | 8.60 | — |
| — | 25.10 | 32.70 | 28.90 | +0.78 | 34.0% | 627.5 | 34.0% | -0.23 | 5.08 | 1.25 | 8.90 | — |
| — | 23.80 | 31.00 | 27.40 | +0.75 | 33.9% | 630 | 33.9% | -0.25 | 5.33 | 1.55 | 9.10 | — |
| — | 23.70 | 27.70 | 25.70 | +0.73 | 33.7% | 632.5 | 33.7% | -0.27 | 5.30 | 1.10 | 9.50 | — |
| — | 20.70 | 25.60 | 23.15 | +0.70 | 33.6% | 635 | 33.6% | -0.30 | 6.28 | 2.45 | 10.10 | — |
| — | 19.00 | 25.80 | 22.40 | +0.67 | 33.4% | 637.5 | 33.4% | -0.33 | 6.85 | 2.70 | 11.00 | — |
| — | 16.30 | 24.00 | 20.15 | +0.65 | 33.3% | 640 | 33.3% | -0.35 | 7.65 | 3.30 | 12.00 | — |
| — | 15.70 | 20.80 | 18.25 | +0.62 | 33.2% | 642.5 | 33.2% | -0.39 | 8.80 | 4.90 | 12.70 | — |
| — | 14.70 | 20.80 | 17.75 | +0.59 | 33.0% | 645 | 33.0% | -0.42 | 10.00 | 7.50 | 12.50 | — |
| — | 11.50 | 19.00 | 15.25 | +0.55 | 32.9% | 647.5 | 32.9% | -0.45 | 11.40 | 8.00 | 14.80 | — |
| — | 10.20 | 18.00 | 14.10 | +0.52 | 32.8% | 650 | 32.8% | -0.48 | 12.45 | 9.10 | 15.80 | — |
| — | 9.20 | 17.00 | 13.10 | +0.49 | 32.7% | 652.5 | 32.7% | -0.51 | 13.05 | 9.00 | 17.10 | — |
| — | 10.00 | 14.50 | 12.25 | +0.46 | 32.6% | 655 | 32.6% | -0.54 | 15.15 | 11.90 | 18.40 | — |
| — | 7.10 | 14.00 | 10.55 | +0.43 | 32.5% | 657.5 | 32.5% | -0.57 | 16.60 | 13.50 | 19.70 | — |
| — | 6.10 | 13.00 | 9.55 | +0.40 | 32.4% | 660 | 32.4% | -0.60 | 16.45 | 14.20 | 18.70 | — |
| — | 6.50 | 12.20 | 9.35 | +0.37 | 32.3% | 662.5 | 32.3% | -0.64 | 19.15 | 15.70 | 22.60 | — |
| — | 4.60 | 11.70 | 8.15 | +0.34 | 32.2% | 665 | 32.2% | -0.67 | 20.10 | 17.10 | 23.10 | — |
| — | 4.40 | 11.00 | 7.70 | +0.31 | 32.2% | 667.5 | 32.2% | -0.70 | 21.95 | 17.90 | 26.00 | — |
| — | 2.60 | 9.20 | 5.90 | +0.28 | 32.1% | 670 | 32.1% | -0.72 | 24.00 | 21.70 | 26.30 | — |
| — | 1.30 | 9.50 | 5.40 | +0.25 | 32.0% | 672.5 | 32.0% | -0.75 | 26.10 | 22.40 | 29.80 | — |
| — | 1.45 | 10.00 | 5.72 | +0.23 | 32.0% | 675 | 32.0% | -0.78 | 27.45 | 23.60 | 31.30 | — |
| — | 1.00 | 8.80 | 4.90 | +0.21 | 31.9% | 677.5 | 31.9% | -0.80 | 28.75 | 26.50 | 31.00 | — |
| — | 2.50 | 8.60 | 5.55 | +0.18 | 31.9% | 680 | 31.9% | -0.82 | 31.10 | 28.30 | 33.90 | — |
| — | 0.10 | 8.30 | 4.20 | +0.16 | 31.8% | 682.5 | 31.8% | -0.84 | 33.60 | 30.20 | 37.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.15 | 31.8% | 685 | 31.8% | -0.86 | 34.50 | 31.60 | 37.40 | — |
| — | 0.05 | 7.30 | 3.67 | +0.13 | 31.7% | 687.5 | 31.7% | -0.88 | 37.75 | 35.50 | 40.00 | — |
| — | 1.05 | 3.50 | 2.27 | +0.11 | 31.7% | 690 | 31.7% | -0.90 | 39.55 | 36.70 | 42.40 | — |
| — | 0.05 | 5.50 | 2.77 | +0.10 | 31.7% | 692.5 | 31.7% | -0.91 | 41.75 | 38.20 | 45.30 | — |
| — | 0.05 | 7.50 | 3.77 | +0.08 | 31.6% | 695 | 31.6% | -0.92 | 43.70 | 41.00 | 46.40 | — |
| — | — | 2.35 | — | +0.07 | 31.6% | 697.5 | 31.6% | -0.94 | 47.05 | 44.20 | 49.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 31.6% | 700 | 31.6% | -0.95 | 49.00 | 46.50 | 51.50 | — |
| — | — | 1.95 | — | +0.05 | 31.6% | 705 | 31.6% | -0.96 | 53.40 | 50.50 | 56.30 | — |
| — | — | 7.10 | — | +0.03 | 31.6% | 710 | 31.6% | -0.98 | 58.70 | 55.40 | 62.00 | — |
| — | — | 2.05 | — | +0.02 | 31.6% | 715 | 31.6% | -0.99 | 63.25 | 60.40 | 66.10 | — |
| — | — | 2.10 | — | +0.02 | 31.6% | 720 | 31.6% | -1.00 | 68.85 | 65.40 | 72.30 | — |
| — | — | 6.90 | — | +0.00 | 31.9% | 740 | 31.9% | -1.00 | 88.95 | 85.40 | 92.50 | — |
| 34 | — | 4.90 | — | +0.00 | 32.4% | 760 | 32.4% | -1.00 | 109.05 | 105.40 | 112.70 | — |
| — | — | 6.80 | — | +0.00 | 32.8% | 770 | 32.8% | -1.00 | 119.05 | 115.40 | 122.70 | 0 |
| — | — | 7.00 | — | +0.00 | 33.1% | 780 | 33.1% | -1.00 | 129.00 | 125.40 | 132.60 | — |
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.