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 | |
| — | 118.20 | 126.30 | 122.25 | +1.00 | 41.8% | 520 | 41.8% | -0.00 | — | — | 4.90 | — |
| — | 108.50 | 116.50 | 112.50 | +0.99 | 40.8% | 530 | 40.8% | -0.01 | — | — | 4.90 | — |
| — | 98.40 | 106.80 | 102.60 | +0.99 | 39.8% | 540 | 39.8% | -0.01 | — | — | 2.15 | — |
| — | 88.80 | 96.70 | 92.75 | +0.99 | 38.9% | 550 | 38.9% | -0.01 | — | — | 4.10 | — |
| — | 79.10 | 87.00 | 83.05 | +0.98 | 38.0% | 560 | 38.0% | -0.02 | — | — | 2.20 | — |
| — | 69.30 | 78.00 | 73.65 | +0.97 | 37.1% | 570 | 37.1% | -0.03 | — | — | 4.80 | — |
| — | 59.90 | 68.00 | 63.95 | +0.95 | 36.3% | 580 | 36.3% | -0.05 | 2.83 | 0.05 | 5.60 | — |
| — | 42.10 | 51.00 | 46.55 | +0.89 | 34.8% | 600 | 34.8% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 38.00 | 46.70 | 42.35 | +0.86 | 34.5% | 605 | 34.5% | -0.14 | 4.60 | 0.20 | 9.00 | — |
| — | 34.10 | 42.00 | 38.05 | +0.84 | 34.2% | 610 | 34.2% | -0.16 | 6.75 | 3.50 | 10.00 | — |
| — | 30.20 | 39.00 | 34.60 | +0.81 | 33.9% | 615 | 33.9% | -0.19 | 7.15 | 2.80 | 11.50 | — |
| — | 27.00 | 35.30 | 31.15 | +0.78 | 33.6% | 620 | 33.6% | -0.22 | 7.55 | 4.20 | 10.90 | — |
| — | 24.50 | 31.80 | 28.15 | +0.74 | 33.3% | 625 | 33.3% | -0.26 | 10.55 | 6.20 | 14.90 | — |
| — | 21.30 | 28.40 | 24.85 | +0.70 | 33.1% | 630 | 33.1% | -0.30 | 11.85 | 7.60 | 16.10 | — |
| — | 18.10 | 25.60 | 21.85 | +0.66 | 32.9% | 635 | 32.9% | -0.34 | 14.10 | 9.60 | 18.60 | — |
| — | 15.30 | 20.00 | 17.65 | +0.62 | 32.7% | 640 | 32.7% | -0.38 | 16.80 | 13.00 | 20.60 | — |
| — | 12.70 | 20.00 | 16.35 | +0.57 | 32.5% | 645 | 32.5% | -0.43 | 18.40 | 14.30 | 22.50 | — |
| — | 11.40 | 18.80 | 15.10 | +0.55 | 32.4% | 647.5 | 32.4% | -0.45 | 20.05 | 15.80 | 24.30 | — |
| — | 10.40 | 18.00 | 14.20 | +0.53 | 32.3% | 650 | 32.3% | -0.47 | 21.30 | 17.10 | 25.50 | — |
| — | 8.30 | 16.90 | 12.60 | +0.50 | 32.2% | 652.5 | 32.2% | -0.50 | 22.40 | 18.10 | 26.70 | — |
| — | 7.40 | 16.00 | 11.70 | +0.48 | 32.1% | 655 | 32.1% | -0.52 | 24.30 | 20.10 | 28.50 | — |
| — | 7.50 | 14.90 | 11.20 | +0.46 | 32.1% | 657.5 | 32.1% | -0.55 | 26.00 | 21.70 | 30.30 | — |
| — | 7.00 | 13.90 | 10.45 | +0.43 | 32.0% | 660 | 32.0% | -0.57 | 27.25 | 23.00 | 31.50 | — |
| — | 5.60 | 13.00 | 9.30 | +0.41 | 31.9% | 662.5 | 31.9% | -0.59 | 29.30 | 25.00 | 33.60 | — |
| — | 4.00 | 12.10 | 8.05 | +0.39 | 31.9% | 665 | 31.9% | -0.61 | 30.55 | 26.10 | 35.00 | — |
| — | 3.00 | 11.50 | 7.25 | +0.37 | 31.8% | 667.5 | 31.8% | -0.64 | 33.45 | 29.90 | 37.00 | — |
| — | 2.00 | 11.00 | 6.50 | +0.35 | 31.8% | 670 | 31.8% | -0.66 | 34.65 | 30.40 | 38.90 | — |
| — | 2.00 | 10.00 | 6.00 | +0.32 | 31.7% | 672.5 | 31.7% | -0.68 | 36.35 | 32.00 | 40.70 | — |
| — | 1.00 | 9.80 | 5.40 | +0.30 | 31.7% | 675 | 31.7% | -0.70 | 37.50 | 33.00 | 42.00 | — |
| — | 0.65 | 9.30 | 4.97 | +0.28 | 31.6% | 677.5 | 31.6% | -0.72 | 39.50 | 35.00 | 44.00 | — |
| — | 0.30 | 9.30 | 4.80 | +0.26 | 31.6% | 680 | 31.6% | -0.74 | 42.50 | 38.20 | 46.80 | — |
| — | 0.05 | 8.80 | 4.42 | +0.23 | 31.5% | 685 | 31.5% | -0.78 | 46.35 | 42.00 | 50.70 | — |
| — | 0.05 | 6.90 | 3.48 | +0.08 | 31.6% | 715 | 31.6% | -0.93 | 73.60 | 69.20 | 78.00 | — |
| — | — | 2.25 | — | +0.04 | 31.8% | 730 | 31.8% | -0.97 | 89.20 | 85.40 | 93.00 | — |
| — | — | 1.15 | — | +0.01 | 32.5% | 760 | 32.5% | -1.00 | 119.10 | 115.30 | 122.90 | — |
| — | — | 4.90 | — | +0.01 | 32.8% | 770 | 32.8% | -1.00 | 129.10 | 125.30 | 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.