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 | |
| — | 118.10 | 125.70 | 121.90 | +1.00 | 29.9% | 495 | 29.9% | +0.00 | — | — | 8.60 | — |
| — | 107.90 | 115.70 | 111.80 | +1.00 | 29.0% | 505 | 29.0% | -0.00 | — | — | 4.90 | — |
| — | 93.20 | 100.80 | 97.00 | +1.00 | 28.0% | 520 | 28.0% | -0.00 | — | — | 1.20 | — |
| — | 85.70 | 93.30 | 89.50 | +1.00 | 27.6% | 527.5 | 27.6% | -0.00 | — | — | 4.90 | — |
| — | 80.70 | 88.30 | 84.50 | +1.00 | 27.4% | 532.5 | 27.4% | -0.00 | — | — | 6.80 | — |
| — | 74.30 | 80.80 | 77.55 | +1.00 | 27.3% | 540 | 27.3% | -0.00 | — | — | 1.65 | — |
| — | 66.10 | 73.30 | 69.70 | +1.00 | 27.2% | 547.5 | 27.2% | -0.00 | — | — | 1.75 | — |
| — | 60.80 | 68.40 | 64.60 | +1.00 | 27.2% | 552.5 | 27.2% | -0.00 | — | — | 4.70 | — |
| — | 55.80 | 63.40 | 59.60 | +0.99 | 27.0% | 557.5 | 27.0% | -0.01 | — | — | 4.90 | — |
| — | 50.80 | 58.40 | 54.60 | +0.99 | 26.8% | 562.5 | 26.8% | -0.01 | 1.45 | 0.05 | 2.85 | — |
| — | 47.20 | 53.50 | 50.35 | — | — | 567.5 | 26.5% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 41.80 | 48.60 | 45.20 | +0.97 | 26.0% | 572.5 | 26.0% | -0.03 | 0.88 | 0.10 | 1.65 | — |
| — | 38.80 | 46.10 | 42.45 | +0.97 | 25.8% | 575 | 25.8% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 36.10 | 43.70 | 39.90 | +0.96 | 25.5% | 577.5 | 25.5% | -0.04 | 0.95 | 0.10 | 1.80 | — |
| — | 34.50 | 40.90 | 37.70 | +0.95 | 25.2% | 580 | 25.2% | -0.05 | 0.90 | 0.20 | 1.60 | — |
| — | 33.50 | 38.60 | 36.05 | +0.94 | 24.9% | 582.5 | 24.9% | -0.06 | 0.57 | 0.40 | 0.75 | — |
| — | 31.20 | 35.90 | 33.55 | +0.93 | 24.6% | 585 | 24.6% | -0.07 | 1.00 | 0.20 | 1.80 | — |
| — | 28.20 | 33.90 | 31.05 | +0.92 | 24.3% | 587.5 | 24.3% | -0.09 | 0.85 | 0.70 | 1.00 | — |
| — | 25.50 | 31.50 | 28.50 | +0.90 | 24.0% | 590 | 24.0% | -0.10 | 1.20 | 0.65 | 1.75 | — |
| — | 23.20 | 29.20 | 26.20 | +0.88 | 23.7% | 592.5 | 23.7% | -0.12 | 1.23 | 0.95 | 1.50 | — |
| — | 21.00 | 26.80 | 23.90 | +0.86 | 23.4% | 595 | 23.4% | -0.14 | 1.45 | 1.05 | 1.85 | — |
| — | 18.80 | 24.60 | 21.70 | +0.83 | 23.2% | 597.5 | 23.2% | -0.17 | 1.77 | 1.30 | 2.25 | — |
| — | 16.80 | 22.60 | 19.70 | +0.80 | 22.9% | 600 | 22.9% | -0.20 | 2.23 | 1.45 | 3.00 | — |
| — | 14.70 | 20.70 | 17.70 | +0.76 | 22.7% | 602.5 | 22.7% | -0.24 | 3.12 | 1.75 | 4.50 | — |
| — | 12.70 | 18.10 | 15.40 | +0.72 | 22.5% | 605 | 22.5% | -0.27 | 4.17 | 2.35 | 6.00 | — |
| — | 10.10 | 16.10 | 13.10 | +0.68 | 22.3% | 607.5 | 22.3% | -0.32 | 5.35 | 2.70 | 8.00 | — |
| — | 9.90 | 13.80 | 11.85 | +0.64 | 22.2% | 610 | 22.2% | -0.36 | 6.00 | 3.60 | 8.40 | — |
| — | 7.50 | 13.10 | 10.30 | +0.59 | 22.0% | 612.5 | 22.0% | -0.41 | 6.50 | 4.40 | 8.60 | — |
| — | 7.60 | 10.80 | 9.20 | +0.54 | 21.9% | 615 | 21.9% | -0.46 | 6.40 | 5.30 | 7.50 | — |
| — | 5.90 | 9.10 | 7.50 | +0.49 | 21.9% | 617.5 | 21.9% | -0.51 | 8.20 | 6.80 | 9.60 | — |
| — | 5.70 | 8.70 | 7.20 | +0.44 | 21.8% | 620 | 21.8% | -0.56 | 9.10 | 8.50 | 9.70 | — |
| — | 2.40 | 7.20 | 4.80 | +0.39 | 21.7% | 622.5 | 21.7% | -0.61 | 10.55 | 8.40 | 12.70 | — |
| — | 3.60 | 4.70 | 4.15 | +0.35 | 21.7% | 625 | 21.7% | -0.66 | 12.40 | 10.40 | 14.40 | — |
| — | 3.10 | 4.00 | 3.55 | +0.30 | 21.7% | 627.5 | 21.7% | -0.70 | 13.55 | 11.30 | 15.80 | — |
| — | 2.60 | 3.20 | 2.90 | +0.26 | 21.7% | 630 | 21.7% | -0.75 | 15.15 | 13.00 | 17.30 | — |
| — | 1.80 | 2.65 | 2.23 | +0.22 | 21.8% | 632.5 | 21.8% | -0.79 | 16.85 | 14.60 | 19.10 | — |
| — | 1.45 | 2.35 | 1.90 | +0.19 | 21.8% | 635 | 21.8% | -0.82 | 18.70 | 16.40 | 21.00 | — |
| — | 1.10 | 1.90 | 1.50 | +0.16 | 21.9% | 637.5 | 21.9% | -0.85 | 21.25 | 18.70 | 23.80 | — |
| — | 0.70 | 1.85 | 1.27 | +0.13 | 22.0% | 640 | 22.0% | -0.88 | 23.75 | 20.80 | 26.70 | — |
| — | 0.25 | 1.25 | 0.75 | +0.11 | 22.1% | 642.5 | 22.1% | -0.90 | 26.10 | 23.20 | 29.00 | — |
| — | 0.25 | 2.15 | 1.20 | +0.09 | 22.2% | 645 | 22.2% | -0.92 | 28.40 | 25.50 | 31.30 | — |
| — | 0.20 | 2.35 | 1.27 | +0.07 | 22.4% | 647.5 | 22.4% | -0.94 | 31.20 | 27.80 | 34.60 | — |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 22.5% | 650 | 22.5% | -0.96 | 33.65 | 30.50 | 36.80 | — |
| — | 0.15 | 2.05 | 1.10 | +0.05 | 22.7% | 652.5 | 22.7% | -0.97 | 36.20 | 32.30 | 40.10 | — |
| — | 0.10 | 1.05 | 0.57 | +0.04 | 22.8% | 655 | 22.8% | -0.98 | 38.65 | 34.70 | 42.60 | — |
| — | 0.05 | 1.20 | 0.62 | +0.03 | 23.0% | 657.5 | 23.0% | -0.99 | 41.15 | 37.20 | 45.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 23.2% | 660 | 23.2% | -0.99 | 43.60 | 39.70 | 47.50 | — |
| — | — | 6.90 | — | +0.02 | 23.7% | 665 | 23.7% | -1.00 | 48.65 | 44.70 | 52.60 | — |
| — | — | 6.90 | — | +0.01 | 24.1% | 670 | 24.1% | -1.00 | 53.95 | 49.70 | 58.20 | — |
| — | — | 4.90 | — | +0.01 | 24.7% | 675 | 24.7% | -1.00 | 58.85 | 54.70 | 63.00 | — |
| — | — | 6.80 | — | +0.00 | 25.3% | 680 | 25.3% | -1.00 | 63.95 | 59.70 | 68.20 | — |
| — | — | 6.80 | — | +0.00 | 26.0% | 685 | 26.0% | -1.00 | 68.75 | 64.70 | 72.80 | — |
| — | — | 6.80 | — | +0.00 | 26.8% | 690 | 26.8% | -1.00 | 73.60 | 69.70 | 77.50 | — |
| — | — | 0.15 | — | +0.00 | 28.6% | 700 | 28.6% | -1.00 | 83.15 | 80.30 | 86.00 | — |
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.