Spot 604.87
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.50 | 123.20 | 119.85 | +1.00 | 31.8% | 485 | 31.8% | +0.00 | — | — | 0.20 | — |
| — | 106.50 | 111.70 | 109.10 | +1.00 | 30.4% | 495 | 30.4% | +0.00 | — | — | 0.05 | — |
| — | 101.50 | 108.50 | 105.00 | +1.00 | 29.8% | 500 | 29.8% | +0.00 | — | — | 0.15 | — |
| — | 91.20 | 98.00 | 94.60 | +1.00 | 28.6% | 510 | 28.6% | +0.00 | — | — | 0.10 | — |
| — | 86.50 | 95.00 | 90.75 | +1.00 | 28.1% | 515 | 28.1% | +0.00 | — | — | 4.50 | — |
| — | 79.00 | 87.30 | 83.15 | +1.00 | 27.3% | 522.5 | 27.3% | +0.00 | — | — | 4.50 | — |
| — | 71.20 | 78.50 | 74.85 | +1.00 | 26.7% | 530 | 26.7% | +0.00 | — | — | 0.05 | — |
| — | 66.50 | 71.80 | 69.15 | +1.00 | 26.4% | 535 | 26.4% | +0.00 | — | — | 0.80 | — |
| — | 61.80 | 68.10 | 64.95 | +1.00 | 26.2% | 540 | 26.2% | -0.00 | — | — | 1.40 | — |
| — | 53.80 | 60.50 | 57.15 | +1.00 | 26.6% | 547.5 | 26.6% | -0.00 | — | — | 4.50 | — |
| — | 49.00 | 55.50 | 52.25 | +1.00 | 27.2% | 552.5 | 27.2% | -0.00 | — | — | 4.50 | — |
| — | 46.00 | 53.20 | 49.60 | +1.00 | 27.7% | 555 | 27.7% | -0.00 | — | — | 1.05 | — |
| — | 41.20 | 48.30 | 44.75 | +1.00 | 28.5% | 560 | 28.5% | -0.00 | — | — | 1.40 | — |
| — | 39.10 | 45.50 | 42.30 | +1.00 | 28.8% | 562.5 | 28.8% | -0.00 | — | — | 4.30 | — |
| — | 37.80 | 43.40 | 40.60 | +1.00 | 29.1% | 565 | 29.1% | -0.00 | — | — | 0.60 | — |
| — | 34.10 | 41.00 | 37.55 | +0.99 | 29.2% | 567.5 | 29.2% | -0.01 | — | — | 0.25 | — |
| — | 31.40 | 38.40 | 34.90 | +0.99 | 29.1% | 570 | 29.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 29.80 | 35.60 | 32.70 | +0.98 | 28.9% | 572.5 | 28.9% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 26.40 | 31.50 | 28.95 | +0.97 | 28.5% | 575 | 28.5% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 24.30 | 31.40 | 27.85 | +0.97 | 28.1% | 577.5 | 28.1% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 22.30 | 26.50 | 24.40 | +0.95 | 27.6% | 580 | 27.6% | -0.05 | 0.25 | 0.05 | 0.45 | — |
| — | 19.50 | 24.50 | 22.00 | +0.94 | 27.2% | 582.5 | 27.2% | -0.06 | 0.53 | 0.30 | 0.75 | — |
| — | 16.90 | 22.10 | 19.50 | +0.92 | 26.7% | 585 | 26.7% | -0.08 | 0.68 | 0.45 | 0.90 | — |
| — | 16.60 | 20.20 | 18.40 | +0.89 | 26.2% | 587.5 | 26.2% | -0.11 | 0.85 | 0.50 | 1.20 | — |
| — | 15.10 | 17.00 | 16.05 | +0.86 | 25.7% | 590 | 25.7% | -0.14 | 1.07 | 0.70 | 1.45 | 129 |
| — | 10.90 | 15.00 | 12.95 | +0.82 | 25.3% | 592.5 | 25.3% | -0.18 | 1.57 | 0.90 | 2.25 | — |
| — | 9.20 | 13.30 | 11.25 | +0.78 | 24.9% | 595 | 24.9% | -0.23 | 2.25 | 1.40 | 3.10 | — |
| — | 8.00 | 11.80 | 9.90 | +0.71 | 24.6% | 597.5 | 24.6% | -0.29 | 2.85 | 2.00 | 3.70 | — |
| — | 7.50 | 8.70 | 8.10 | +0.65 | 24.3% | 600 | 24.3% | -0.35 | 3.70 | 2.50 | 4.90 | — |
| — | 5.20 | 9.50 | 7.35 | +0.58 | 24.1% | 602.5 | 24.1% | -0.42 | 4.65 | 3.30 | 6.00 | — |
| — | 3.90 | 5.50 | 4.70 | +0.50 | 24.0% | 605 | 24.0% | -0.50 | 5.75 | 4.60 | 6.90 | — |
| — | 3.30 | 4.30 | 3.80 | +0.43 | 23.9% | 607.5 | 23.9% | -0.57 | 7.50 | 5.40 | 9.60 | — |
| — | 2.55 | 3.30 | 2.92 | +0.35 | 23.8% | 610 | 23.8% | -0.65 | 8.60 | 6.50 | 10.70 | — |
| — | 1.60 | 2.55 | 2.08 | +0.28 | 23.8% | 612.5 | 23.8% | -0.72 | 9.50 | 7.20 | 11.80 | — |
| — | 1.25 | 1.85 | 1.55 | +0.22 | 23.8% | 615 | 23.8% | -0.78 | 12.65 | 10.40 | 14.90 | — |
| — | 0.45 | 1.40 | 0.93 | +0.17 | 23.8% | 617.5 | 23.8% | -0.83 | 14.70 | 12.40 | 17.00 | — |
| — | 0.60 | 1.50 | 1.05 | +0.13 | 23.9% | 620 | 23.9% | -0.88 | 15.70 | 13.50 | 17.90 | — |
| — | 0.30 | 0.65 | 0.47 | +0.09 | 24.0% | 622.5 | 24.0% | -0.91 | 18.70 | 15.70 | 21.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.07 | 24.1% | 625 | 24.1% | -0.94 | 21.10 | 18.20 | 24.00 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 24.3% | 630 | 24.3% | -0.98 | 26.35 | 23.60 | 29.10 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | — | 3.30 | — | +0.01 | 24.8% | 635 | 24.8% | -0.99 | 30.95 | 27.90 | 34.00 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | — | 4.50 | — | +0.01 | 25.2% | 640 | 25.2% | -1.00 | 35.75 | 32.30 | 39.20 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | 4.50 | — | +0.00 | 25.6% | 645 | 25.6% | -1.00 | 41.10 | 38.20 | 44.00 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | 1.80 | — | +0.00 | 26.0% | 650 | 26.0% | -1.00 | 46.20 | 43.20 | 49.20 | — |
| — | — | 4.50 | — | +0.00 | 26.4% | 655 | 26.4% | -1.00 | 51.15 | 48.00 | 54.30 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | 4.50 | — | +0.00 | 27.1% | 665 | 27.1% | -1.00 | 61.10 | 58.40 | 63.80 | — |
| — | — | 0.05 | — | +0.00 | 27.5% | 670 | 27.5% | -1.00 | 65.65 | 62.50 | 68.80 | — |
| — | — | 4.50 | — | +0.00 | 27.9% | 675 | 27.9% | -1.00 | 70.70 | 67.40 | 74.00 | — |
| — | — | 1.45 | — | +0.00 | 28.3% | 680 | 28.3% | -1.00 | 75.50 | 71.40 | 79.60 | — |
| — | — | 4.30 | — | +0.00 | 28.8% | 685 | 28.8% | -1.00 | 80.60 | 76.60 | 84.60 | — |
| — | — | 4.50 | — | +0.00 | 29.7% | 695 | 29.7% | -1.00 | 90.60 | 86.60 | 94.60 | — |
| — | — | 0.05 | — | +0.00 | 30.2% | 700 | 30.2% | -1.00 | 95.55 | 91.60 | 99.50 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 710 | 31.1% | -1.00 | 105.55 | 101.60 | 109.50 | — |
| — | — | 4.70 | — | +0.00 | 31.6% | 715 | 31.6% | -1.00 | 110.55 | 106.60 | 114.50 | — |
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.