Spot 654.91
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.70 | 129.80 | 126.25 | +1.00 | 44.9% | 530 | 44.9% | -0.00 | — | — | 4.30 | — |
| — | 112.80 | 120.00 | 116.40 | +1.00 | 43.2% | 540 | — | — | — | — | 4.40 | — |
| — | 92.90 | 99.00 | 95.95 | — | — | 560 | — | — | — | — | 4.40 | — |
| — | 82.90 | 88.90 | 85.90 | — | — | 570 | — | — | — | — | 1.65 | — |
| — | 73.10 | 78.80 | 75.95 | — | — | 580 | 36.6% | -0.01 | — | — | 3.50 | — |
| — | 63.10 | 68.70 | 65.90 | +0.99 | 35.2% | 590 | 35.2% | -0.01 | — | — | 4.70 | — |
| — | 58.00 | 65.90 | 61.95 | +0.98 | 34.6% | 595 | 34.6% | -0.02 | — | — | 4.80 | — |
| — | 43.60 | 49.60 | 46.60 | +0.95 | 32.8% | 610 | 32.8% | -0.05 | 1.18 | 0.05 | 2.30 | — |
| — | 38.80 | 45.40 | 42.10 | +0.93 | 32.2% | 615 | 32.2% | -0.07 | 1.73 | 0.35 | 3.10 | — |
| — | 34.10 | 40.30 | 37.20 | +0.91 | 31.8% | 620 | 31.8% | -0.10 | 2.77 | 0.05 | 5.50 | — |
| — | 29.50 | 35.30 | 32.40 | +0.87 | 31.3% | 625 | 31.3% | -0.13 | 2.83 | 0.15 | 5.50 | — |
| — | 25.20 | 31.40 | 28.30 | +0.83 | 30.9% | 630 | 30.9% | -0.17 | 2.30 | 1.75 | 2.85 | — |
| — | 23.00 | 29.90 | 26.45 | +0.81 | 30.7% | 632.5 | 30.7% | -0.20 | 3.48 | 0.45 | 6.50 | — |
| — | 21.00 | 27.90 | 24.45 | +0.79 | 30.5% | 635 | 30.5% | -0.22 | 2.48 | 1.15 | 3.80 | — |
| — | 19.00 | 26.50 | 22.75 | +0.76 | 30.4% | 637.5 | 30.4% | -0.24 | 5.45 | 2.90 | 8.00 | — |
| — | 18.10 | 23.50 | 20.80 | +0.73 | 30.2% | 640 | 30.2% | -0.27 | 4.65 | 3.70 | 5.60 | — |
| — | 14.00 | 18.90 | 16.45 | +0.67 | 29.9% | 645 | 29.9% | -0.33 | 6.35 | 4.50 | 8.20 | — |
| — | 13.00 | 18.40 | 15.70 | +0.63 | 29.8% | 647.5 | 29.8% | -0.37 | 6.40 | 3.80 | 9.00 | — |
| — | 11.50 | 17.10 | 14.30 | +0.59 | 29.6% | 650 | 29.6% | -0.41 | 8.75 | 6.50 | 11.00 | — |
| — | 8.90 | 15.00 | 11.95 | +0.56 | 29.5% | 652.5 | 29.5% | -0.44 | 9.35 | 7.50 | 11.20 | — |
| — | 9.90 | 14.30 | 12.10 | +0.52 | 29.4% | 655 | 29.4% | -0.48 | 10.45 | 8.50 | 12.40 | — |
| — | 6.70 | 13.00 | 9.85 | +0.48 | 29.3% | 657.5 | 29.3% | -0.52 | 11.45 | 9.00 | 13.90 | — |
| — | 7.50 | 12.10 | 9.80 | +0.45 | 29.2% | 660 | 29.2% | -0.56 | 13.40 | 10.30 | 16.50 | — |
| — | 3.80 | 10.00 | 6.90 | +0.41 | 29.2% | 662.5 | 29.2% | -0.59 | 15.25 | 12.60 | 17.90 | — |
| — | 3.10 | 10.00 | 6.55 | — | — | 665 | — | — | 16.50 | 13.60 | 19.40 | — |
| — | 2.40 | 9.40 | 5.90 | — | — | 667.5 | — | — | 17.80 | 14.60 | 21.00 | — |
| — | 3.00 | 7.90 | 5.45 | — | — | 670 | — | — | 19.40 | 16.10 | 22.70 | — |
| — | 2.90 | 8.10 | 5.50 | — | — | 672.5 | — | — | 21.70 | 18.90 | 24.50 | 1 |
| 5 | 1.85 | 7.40 | 4.62 | — | — | 675 | — | — | 22.95 | 19.30 | 26.60 | 0 |
| 0 | 1.55 | 6.90 | 4.22 | — | — | 677.5 | — | — | 25.15 | 21.90 | 28.40 | 0 |
| — | 1.80 | 6.20 | 4.00 | +0.19 | 28.8% | 680 | 28.8% | -0.82 | 27.15 | 23.40 | 30.90 | — |
| — | 0.95 | 6.10 | 3.52 | +0.16 | 28.8% | 682.5 | 28.8% | -0.84 | 29.15 | 25.50 | 32.80 | — |
| — | 0.45 | 5.80 | 3.12 | +0.14 | 28.8% | 685 | 28.8% | -0.86 | 32.05 | 28.90 | 35.20 | — |
| — | 0.05 | 5.80 | 2.92 | +0.12 | 28.8% | 687.5 | 28.8% | -0.88 | 33.60 | 29.20 | 38.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.11 | 28.9% | 690 | 28.9% | -0.90 | 35.75 | 31.50 | 40.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.09 | 28.9% | 692.5 | 28.9% | -0.92 | 37.75 | 33.80 | 41.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.08 | 29.0% | 695 | 29.0% | -0.93 | 40.55 | 37.10 | 44.00 | — |
| — | 0.25 | 1.90 | 1.07 | +0.05 | 29.1% | 700 | 29.1% | -0.96 | 45.30 | 42.20 | 48.40 | — |
| — | — | 4.80 | — | +0.04 | 29.3% | 705 | 29.3% | -0.97 | 49.35 | 45.70 | 53.00 | — |
| — | 0.10 | 4.60 | 2.35 | +0.03 | 29.6% | 710 | 29.6% | -0.99 | 54.20 | 50.40 | 58.00 | — |
| — | — | 4.50 | — | +0.02 | 29.9% | 715 | 29.9% | -0.99 | 59.90 | 56.90 | 62.90 | — |
| — | — | 4.60 | — | +0.01 | 30.4% | 720 | 30.4% | -1.00 | 64.40 | 60.90 | 67.90 | — |
| — | — | 0.10 | — | +0.01 | 30.9% | 725 | 30.9% | -1.00 | 69.10 | 65.20 | 73.00 | — |
| 175 | — | 4.30 | — | +0.01 | 31.6% | 730 | 31.6% | -1.00 | 74.20 | 70.60 | 77.80 | — |
| — | — | 0.10 | — | +0.01 | 32.3% | 735 | 32.3% | -1.00 | 79.00 | 75.20 | 82.80 | — |
| — | — | 4.40 | — | +0.00 | 33.1% | 740 | 33.1% | -1.00 | 84.05 | 80.20 | 87.90 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 745 | 34.0% | -1.00 | 88.95 | 85.20 | 92.70 | — |
| — | — | 4.50 | — | +0.00 | 36.1% | 755 | 36.1% | -1.00 | 98.95 | 95.20 | 102.70 | — |
| — | — | 4.50 | — | +0.00 | 38.3% | 765 | 38.3% | -1.00 | 109.00 | 105.20 | 112.80 | — |
| — | — | 4.50 | — | +0.00 | 39.6% | 770 | 39.6% | -1.00 | 114.00 | 110.20 | 117.80 | — |
| — | — | 4.50 | — | +0.00 | 42.1% | 780 | 42.1% | -1.00 | 124.00 | 120.20 | 127.80 | — |
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.