Spot 616.19
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.10 | 125.40 | 122.25 | +1.00 | 32.9% | 495 | 32.9% | +0.00 | — | — | 0.05 | — |
| — | 107.60 | 115.70 | 111.65 | +1.00 | 31.3% | 505 | 31.3% | +0.00 | — | — | 2.45 | — |
| — | 100.30 | 107.90 | 104.10 | +1.00 | 30.3% | 512.5 | 30.3% | +0.00 | — | — | 8.60 | — |
| — | 92.60 | 100.70 | 96.65 | +1.00 | 29.3% | 520 | 29.3% | +0.00 | — | — | 0.05 | — |
| — | 85.30 | 92.90 | 89.10 | +1.00 | 28.5% | 527.5 | 28.5% | +0.00 | — | — | 8.60 | — |
| — | 81.70 | 87.90 | 84.80 | +1.00 | 27.9% | 532.5 | 27.9% | +0.00 | — | — | 8.60 | — |
| — | 72.80 | 80.40 | 76.60 | +1.00 | 27.2% | 540 | 27.2% | +0.00 | — | — | 4.30 | — |
| — | 65.30 | 73.00 | 69.15 | +1.00 | 26.6% | 547.5 | 26.6% | +0.00 | — | — | 7.20 | — |
| — | 62.30 | 67.90 | 65.10 | +1.00 | 26.3% | 552.5 | 26.3% | +0.00 | — | — | 7.70 | — |
| — | 56.70 | 62.20 | 59.45 | +1.00 | 25.9% | 557.5 | 25.9% | +0.00 | — | — | 4.90 | — |
| — | 51.60 | 57.90 | 54.75 | +1.00 | 25.7% | 562.5 | 25.7% | +0.00 | — | — | 5.50 | — |
| — | 45.30 | 52.90 | 49.10 | +1.00 | 25.5% | 567.5 | 25.5% | +0.00 | — | — | 4.90 | — |
| — | 42.20 | 47.90 | 45.05 | +1.00 | 25.6% | 572.5 | 25.6% | +0.00 | — | — | 4.90 | — |
| — | 39.90 | 45.50 | 42.70 | +1.00 | 25.9% | 575 | 25.9% | +0.00 | — | — | 1.25 | — |
| — | 35.30 | 42.90 | 39.10 | +1.00 | 26.5% | 577.5 | 26.5% | -0.00 | — | — | 5.10 | — |
| — | 35.00 | 40.60 | 37.80 | +1.00 | 27.4% | 580 | 27.4% | -0.00 | — | — | 0.05 | — |
| — | 30.30 | 38.00 | 34.15 | +1.00 | 28.7% | 582.5 | 28.7% | -0.00 | — | — | 0.50 | — |
| — | 27.70 | 35.60 | 31.65 | +1.00 | 30.2% | 585 | 30.2% | -0.00 | — | — | 0.50 | — |
| — | 27.30 | 33.00 | 30.15 | +1.00 | 31.6% | 587.5 | 31.6% | -0.00 | — | — | 0.45 | — |
| — | 24.00 | 30.60 | 27.30 | +1.00 | 32.6% | 590 | 32.6% | -0.00 | — | — | 0.25 | — |
| — | 21.80 | 26.80 | 24.30 | +0.99 | 32.8% | 592.5 | 32.8% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 18.90 | 25.50 | 22.20 | +0.98 | 32.2% | 595 | 32.2% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 16.40 | 21.80 | 19.10 | +0.97 | 31.2% | 597.5 | 31.2% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 14.30 | 20.50 | 17.40 | +0.96 | 30.1% | 600 | 30.1% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 12.70 | 16.80 | 14.75 | — | — | 602.5 | 28.8% | -0.06 | 0.33 | 0.10 | 0.55 | — |
| — | 10.80 | 13.10 | 11.95 | +0.90 | 27.6% | 605 | 27.6% | -0.10 | 0.38 | 0.20 | 0.55 | — |
| — | 8.50 | 10.40 | 9.45 | +0.85 | 26.6% | 607.5 | 26.6% | -0.15 | 0.65 | 0.30 | 1.00 | — |
| — | 6.70 | 8.10 | 7.40 | +0.78 | 25.9% | 610 | 25.9% | -0.22 | 1.07 | 0.75 | 1.40 | — |
| — | 3.20 | 8.70 | 5.95 | +0.69 | 25.5% | 612.5 | 25.5% | -0.31 | 1.43 | 0.85 | 2.00 | — |
| — | 3.20 | 5.80 | 4.50 | +0.57 | 25.3% | 615 | 25.3% | -0.43 | 2.60 | 1.40 | 3.80 | — |
| — | 0.90 | 4.90 | 2.90 | +0.45 | 25.2% | 617.5 | 25.2% | -0.55 | 3.90 | 2.80 | 5.00 | — |
| — | 1.25 | 2.75 | 2.00 | +0.33 | 25.2% | 620 | 25.2% | -0.67 | 5.95 | 4.00 | 7.90 | — |
| — | 0.75 | 1.90 | 1.32 | +0.23 | 25.3% | 622.5 | 25.3% | -0.77 | 6.15 | 3.70 | 8.60 | — |
| — | 0.45 | 0.95 | 0.70 | +0.15 | 25.3% | 625 | 25.3% | -0.85 | 7.90 | 5.70 | 10.10 | — |
| — | 0.15 | 0.60 | 0.38 | +0.09 | 25.4% | 627.5 | 25.4% | -0.91 | 11.05 | 8.00 | 14.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 25.5% | 630 | 25.5% | -0.95 | 13.35 | 10.60 | 16.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 25.6% | 632.5 | 25.6% | -0.98 | 16.05 | 12.20 | 19.90 | — |
| — | — | 0.15 | — | +0.01 | 25.7% | 635 | 25.7% | -0.99 | 18.60 | 14.70 | 22.50 | — |
| — | — | 3.80 | — | +0.01 | 25.9% | 637.5 | 25.9% | -1.00 | 21.10 | 17.20 | 25.00 | — |
| — | — | 0.05 | — | +0.00 | 26.0% | 640 | 26.0% | -1.00 | 23.50 | 19.70 | 27.30 | — |
| — | — | 1.45 | — | +0.00 | 26.1% | 642.5 | 26.1% | -1.00 | 26.10 | 22.20 | 30.00 | — |
| — | — | 1.65 | — | +0.00 | 26.3% | 645 | 26.3% | -1.00 | 28.65 | 24.70 | 32.60 | — |
| — | — | 6.80 | — | +0.00 | 26.4% | 647.5 | 26.4% | -1.00 | 31.10 | 27.20 | 35.00 | — |
| — | — | 0.05 | — | +0.00 | 26.5% | 650 | 26.5% | -1.00 | 33.60 | 29.70 | 37.50 | — |
| — | — | 6.80 | — | +0.00 | 26.7% | 652.5 | 26.7% | -1.00 | 36.10 | 32.20 | 40.00 | — |
| — | — | 0.10 | — | +0.00 | 26.9% | 655 | 26.9% | -1.00 | 38.85 | 34.70 | 43.00 | — |
| — | — | 5.10 | — | +0.00 | 27.0% | 657.5 | 27.0% | -1.00 | 41.25 | 37.20 | 45.30 | — |
| — | — | 6.80 | — | — | — | 660 | — | — | 43.75 | 39.70 | 47.80 | — |
| — | — | 6.80 | — | — | — | 665 | 27.5% | -1.00 | 48.65 | 44.70 | 52.60 | — |
| — | — | 1.25 | — | +0.00 | 27.9% | 670 | 27.9% | -1.00 | 53.65 | 49.70 | 57.60 | — |
| — | — | 8.60 | — | +0.00 | 28.3% | 675 | 28.3% | -1.00 | 58.65 | 54.70 | 62.60 | — |
| — | — | 8.60 | — | +0.00 | 28.7% | 680 | 28.7% | -1.00 | 63.75 | 59.70 | 67.80 | — |
| — | — | 8.60 | — | +0.00 | 29.1% | 685 | 29.1% | -1.00 | 68.90 | 64.70 | 73.10 | — |
| — | — | 8.60 | — | +0.00 | 29.6% | 690 | 29.6% | -1.00 | 74.00 | 69.70 | 78.30 | — |
| — | — | 8.50 | — | +0.00 | 30.0% | 695 | 30.0% | -1.00 | 78.75 | 74.70 | 82.80 | — |
| — | — | 0.05 | — | +0.00 | 30.5% | 700 | 30.5% | -1.00 | 83.65 | 79.70 | 87.60 | — |
| — | — | 8.50 | — | +0.00 | 31.4% | 710 | 31.4% | -1.00 | 93.75 | 89.70 | 97.80 | — |
| — | — | 8.50 | — | +0.00 | 31.9% | 715 | 31.9% | -1.00 | 98.65 | 94.70 | 102.60 | — |
| — | — | 8.60 | — | +0.00 | 34.2% | 740 | 34.2% | -1.00 | 123.90 | 119.70 | 128.10 | — |
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.