Spot 641.93
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.60 | 126.70 | 123.15 | +1.00 | 44.1% | 520 | 44.1% | -0.00 | — | — | 4.90 | — |
| — | 109.60 | 116.80 | 113.20 | +1.00 | 42.8% | 530 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 99.60 | 106.80 | 103.20 | +1.00 | 41.6% | 540 | 41.6% | -0.00 | — | — | 4.90 | — |
| — | 89.60 | 96.80 | 93.20 | — | — | 550 | 40.5% | -0.00 | — | — | 0.10 | — |
| — | 79.70 | 86.90 | 83.30 | — | — | 560 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 69.80 | 77.00 | 73.40 | +0.99 | 38.3% | 570 | 38.3% | -0.01 | — | — | 4.90 | — |
| — | 64.90 | 72.00 | 68.45 | +0.99 | 37.8% | 575 | 37.8% | -0.01 | — | — | 2.15 | — |
| — | 62.40 | 69.60 | 66.00 | +0.98 | 37.6% | 577.5 | 37.6% | -0.02 | — | — | 4.90 | — |
| — | 60.00 | 67.00 | 63.50 | +0.98 | 37.3% | 580 | 37.3% | -0.02 | — | — | 4.80 | — |
| — | 57.50 | 64.70 | 61.10 | +0.98 | 37.1% | 582.5 | 37.1% | -0.02 | — | — | 3.70 | — |
| — | 52.70 | 59.90 | 56.30 | +0.97 | 36.6% | 587.5 | 36.6% | -0.03 | — | — | 3.30 | — |
| — | 47.90 | 55.00 | 51.45 | +0.96 | 36.2% | 592.5 | 36.2% | -0.04 | — | — | 4.90 | — |
| — | 43.10 | 50.30 | 46.70 | +0.95 | 35.8% | 597.5 | 35.8% | -0.05 | — | — | 4.90 | — |
| — | 40.80 | 48.00 | 44.40 | +0.94 | 35.6% | 600 | 35.6% | -0.06 | — | — | 4.90 | — |
| — | 38.50 | 45.60 | 42.05 | +0.93 | 35.4% | 602.5 | 35.4% | -0.07 | 3.62 | 0.05 | 7.20 | — |
| — | 36.20 | 44.00 | 40.10 | +0.92 | 35.2% | 605 | 35.2% | -0.08 | 3.83 | 0.05 | 7.60 | — |
| — | 33.90 | 41.00 | 37.45 | +0.91 | 35.0% | 607.5 | 35.0% | -0.09 | — | — | 4.90 | — |
| — | 31.70 | 38.00 | 34.85 | +0.90 | 34.8% | 610 | 34.8% | -0.10 | — | — | 4.90 | — |
| — | 29.50 | 36.00 | 32.75 | +0.89 | 34.6% | 612.5 | 34.6% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 27.40 | 34.00 | 30.70 | +0.87 | 34.5% | 615 | 34.5% | -0.13 | 2.98 | 0.25 | 5.70 | — |
| — | 25.30 | 32.00 | 28.65 | +0.86 | 34.3% | 617.5 | 34.3% | -0.14 | 4.53 | 0.65 | 8.40 | — |
| — | 23.30 | 30.10 | 26.70 | +0.84 | 34.2% | 620 | 34.2% | -0.16 | 4.88 | 1.15 | 8.60 | — |
| — | 21.30 | 28.00 | 24.65 | +0.82 | 34.0% | 622.5 | 34.0% | -0.18 | 5.35 | 1.80 | 8.90 | — |
| — | 19.50 | 26.30 | 22.90 | +0.80 | 33.9% | 625 | 33.9% | -0.20 | 4.60 | 2.50 | 6.70 | — |
| — | 17.70 | 25.20 | 21.45 | +0.78 | 33.7% | 627.5 | 33.7% | -0.23 | 6.50 | 3.20 | 9.80 | — |
| — | 15.90 | 22.50 | 19.20 | +0.75 | 33.6% | 630 | 33.6% | -0.25 | 6.45 | 4.00 | 8.90 | — |
| — | 14.30 | 21.10 | 17.70 | +0.73 | 33.5% | 632.5 | 33.5% | -0.27 | 8.20 | 4.90 | 11.50 | — |
| — | 12.80 | 19.50 | 16.15 | +0.70 | 33.4% | 635 | 33.4% | -0.30 | 8.60 | 6.00 | 11.20 | — |
| — | 11.10 | 18.30 | 14.70 | +0.67 | 33.3% | 637.5 | 33.3% | -0.33 | 10.60 | 6.90 | 14.30 | — |
| — | 9.80 | 17.20 | 13.50 | +0.65 | 33.1% | 640 | 33.1% | -0.35 | 11.95 | 8.20 | 15.70 | — |
| — | 8.50 | 16.00 | 12.25 | +0.62 | 33.0% | 642.5 | 33.0% | -0.39 | 13.15 | 9.40 | 16.90 | — |
| — | 7.30 | 14.30 | 10.80 | +0.59 | 32.9% | 645 | 32.9% | -0.42 | 14.30 | 10.60 | 18.00 | — |
| — | 6.20 | 13.80 | 10.00 | +0.55 | 32.9% | 647.5 | 32.9% | -0.45 | 15.85 | 12.20 | 19.50 | — |
| — | 5.20 | 10.80 | 8.00 | +0.52 | 32.8% | 650 | 32.8% | -0.48 | 17.40 | 13.80 | 21.00 | — |
| — | 4.20 | 11.80 | 8.00 | +0.49 | 32.7% | 652.5 | 32.7% | -0.51 | 18.85 | 15.20 | 22.50 | — |
| — | 3.30 | 9.10 | 6.20 | +0.46 | 32.6% | 655 | 32.6% | -0.54 | 20.35 | 16.70 | 24.00 | — |
| — | 2.60 | 10.00 | 6.30 | +0.43 | 32.5% | 657.5 | 32.5% | -0.57 | 22.15 | 18.60 | 25.70 | — |
| — | 1.90 | 6.10 | 4.00 | +0.40 | 32.5% | 660 | 32.5% | -0.60 | 24.05 | 20.50 | 27.60 | — |
| — | 1.35 | 10.00 | 5.67 | +0.37 | 32.4% | 662.5 | 32.4% | -0.64 | 25.50 | 21.70 | 29.30 | — |
| — | 1.60 | 8.60 | 5.10 | +0.34 | 32.4% | 665 | 32.4% | -0.67 | 26.95 | 23.40 | 30.50 | — |
| — | 0.25 | 8.40 | 4.33 | +0.31 | 32.3% | 667.5 | 32.3% | -0.70 | 28.95 | 25.40 | 32.50 | — |
| — | — | 3.20 | — | +0.28 | 32.3% | 670 | 32.3% | -0.72 | 31.45 | 27.50 | 35.40 | — |
| — | 0.05 | 9.00 | 4.53 | +0.25 | 32.2% | 672.5 | 32.2% | -0.75 | 33.65 | 29.70 | 37.60 | — |
| — | — | 3.10 | — | +0.23 | 32.2% | 675 | 32.2% | -0.78 | 35.75 | 31.80 | 39.70 | — |
| — | 0.05 | 9.00 | 4.53 | +0.21 | 32.2% | 677.5 | 32.2% | -0.80 | 37.90 | 34.00 | 41.80 | — |
| — | 1.00 | 9.40 | 5.20 | +0.18 | 32.1% | 680 | 32.1% | -0.82 | 39.55 | 36.30 | 42.80 | — |
| — | 0.05 | 9.00 | 4.53 | — | — | 682.5 | 32.1% | -0.84 | 42.55 | 38.60 | 46.50 | — |
| — | — | 4.90 | — | +0.15 | 32.1% | 685 | 32.1% | -0.86 | 44.55 | 40.90 | 48.20 | — |
| — | 0.20 | 3.30 | 1.75 | +0.13 | 32.1% | 687.5 | 32.1% | -0.88 | 47.15 | 43.30 | 51.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.10 | 32.1% | 692.5 | 32.1% | -0.91 | 51.95 | 48.00 | 55.90 | — |
| — | — | 2.90 | — | +0.07 | 32.1% | 697.5 | 32.1% | -0.94 | 56.55 | 52.90 | 60.20 | — |
| — | — | 2.50 | — | +0.05 | 32.1% | 702.5 | 32.1% | -0.96 | 61.65 | 57.70 | 65.60 | — |
| — | — | 3.90 | — | +0.04 | 32.1% | 707.5 | 32.1% | -0.97 | 66.55 | 62.60 | 70.50 | — |
| — | — | 4.90 | — | +0.02 | 32.2% | 715 | 32.2% | -0.99 | 74.05 | 70.10 | 78.00 | — |
| — | — | 4.90 | — | +0.01 | 32.4% | 730 | 32.4% | -1.00 | 89.00 | 85.10 | 92.90 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 745 | 32.8% | -1.00 | 103.80 | 99.70 | 107.90 | — |
| — | — | 4.90 | — | +0.00 | 33.2% | 760 | 33.2% | -1.00 | 119.00 | 115.10 | 122.90 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 770 | 33.5% | -1.00 | 128.65 | 124.40 | 132.90 | — |
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.