Spot 651.74
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.60 | 125.90 | 122.25 | +1.00 | 52.3% | 530 | 52.3% | +0.00 | — | — | 4.90 | — |
| — | 108.60 | 114.60 | 111.60 | +1.00 | 50.4% | 540 | 50.4% | +0.00 | — | — | 4.90 | — |
| — | 98.60 | 104.80 | 101.70 | +1.00 | 48.7% | 550 | 48.7% | +0.00 | — | — | 4.90 | — |
| — | 88.00 | 94.70 | 91.35 | +1.00 | 47.0% | 560 | 47.0% | +0.00 | — | — | 4.90 | — |
| — | 78.00 | 85.20 | 81.60 | +1.00 | 45.5% | 570 | 45.5% | +0.00 | — | — | 4.90 | — |
| — | 67.60 | 75.50 | 71.55 | +1.00 | 44.0% | 580 | 44.0% | +0.00 | — | — | 4.90 | — |
| — | 62.60 | 70.50 | 66.55 | +1.00 | 43.3% | 585 | 43.3% | -0.00 | — | — | 4.90 | — |
| — | 58.00 | 63.80 | 60.90 | +1.00 | 42.6% | 590 | 42.6% | -0.00 | — | — | 4.90 | — |
| — | 52.60 | 60.30 | 56.45 | +1.00 | 42.0% | 595 | 42.0% | -0.00 | — | — | 4.90 | — |
| — | 48.00 | 55.00 | 51.50 | +1.00 | 41.4% | 600 | 41.4% | -0.00 | — | — | 4.90 | — |
| — | 43.60 | 49.30 | 46.45 | +1.00 | 40.9% | 605 | 40.9% | -0.00 | — | — | 2.40 | — |
| — | 38.00 | 44.10 | 41.05 | +1.00 | 40.3% | 610 | 40.3% | -0.00 | — | — | 4.30 | — |
| — | 33.70 | 39.30 | 36.50 | +1.00 | 39.8% | 615 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 29.40 | 34.40 | 31.90 | +0.99 | 39.3% | 620 | 39.3% | -0.01 | — | — | 2.00 | — |
| — | 23.40 | 29.80 | 26.60 | +0.98 | 38.9% | 625 | 38.9% | -0.02 | — | — | 4.90 | — |
| — | 19.10 | 24.70 | 21.90 | +0.96 | 38.5% | 630 | 38.5% | -0.04 | 1.00 | 0.05 | 1.95 | — |
| — | 16.40 | 22.40 | 19.40 | +0.93 | 38.3% | 632.5 | 38.3% | -0.07 | — | — | 2.45 | — |
| — | 14.00 | 19.60 | 16.80 | +0.91 | 38.1% | 635 | 38.1% | -0.09 | 3.67 | 0.05 | 7.30 | — |
| — | 13.30 | 17.50 | 15.40 | +0.87 | 37.9% | 637.5 | 37.9% | -0.13 | 3.33 | 0.55 | 6.10 | — |
| — | 11.60 | 15.20 | 13.40 | +0.82 | 37.8% | 640 | 37.8% | -0.18 | 1.57 | 0.75 | 2.40 | — |
| — | 5.90 | 12.50 | 9.20 | +0.71 | 37.5% | 645 | 37.5% | -0.29 | 4.60 | 0.80 | 8.40 | — |
| — | 5.40 | 10.00 | 7.70 | +0.64 | 37.4% | 647.5 | 37.4% | -0.36 | 5.80 | 2.70 | 8.90 | — |
| — | 4.10 | 8.40 | 6.25 | +0.56 | 37.3% | 650 | 37.3% | -0.44 | 5.75 | 2.10 | 9.40 | — |
| — | 4.00 | 6.70 | 5.35 | +0.48 | 37.3% | 652.5 | 37.3% | -0.52 | 6.70 | 3.90 | 9.50 | — |
| — | 3.20 | 5.40 | 4.30 | +0.41 | 37.2% | 655 | 37.2% | -0.60 | 8.95 | 6.10 | 11.80 | — |
| — | 0.65 | 4.80 | 2.73 | +0.33 | 37.3% | 657.5 | 37.3% | -0.67 | 10.10 | 7.20 | 13.00 | — |
| — | 0.20 | 4.00 | 2.10 | +0.27 | 37.5% | 660 | 37.5% | -0.74 | 11.95 | 9.10 | 14.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.21 | 37.7% | 662.5 | 37.7% | -0.79 | 13.05 | 10.50 | 15.60 | — |
| — | 0.20 | 3.40 | 1.80 | +0.16 | 38.2% | 665 | 38.2% | -0.84 | 14.70 | 11.80 | 17.60 | — |
| — | — | 4.90 | — | +0.12 | 38.7% | 667.5 | 38.7% | -0.88 | 17.40 | 14.30 | 20.50 | — |
| — | 0.10 | 4.70 | 2.40 | +0.09 | 39.5% | 670 | 39.5% | -0.91 | 18.90 | 15.50 | 22.30 | — |
| — | — | 1.75 | — | +0.07 | 40.3% | 672.5 | 40.3% | -0.93 | 21.60 | 17.90 | 25.30 | — |
| — | — | 4.90 | — | +0.05 | 41.2% | 675 | 41.2% | -0.95 | 23.70 | 20.40 | 27.00 | — |
| — | — | 4.90 | — | +0.04 | 42.2% | 677.5 | 42.2% | -0.96 | 26.45 | 23.00 | 29.90 | — |
| — | — | 4.90 | — | +0.03 | 43.2% | 680 | 43.2% | -0.97 | 29.00 | 25.60 | 32.40 | — |
| — | — | 4.90 | — | +0.02 | 44.0% | 682.5 | 44.0% | -0.98 | 31.45 | 28.70 | 34.20 | — |
| — | — | 0.75 | — | +0.02 | 44.7% | 685 | 44.7% | -0.99 | 34.10 | 30.60 | 37.60 | — |
| — | — | 2.75 | — | +0.01 | 45.2% | 687.5 | 45.2% | -0.99 | 36.35 | 33.50 | 39.20 | — |
| — | — | 0.45 | — | +0.01 | 45.5% | 690 | 45.5% | -0.99 | 39.05 | 35.70 | 42.40 | — |
| — | — | 4.90 | — | +0.01 | 45.5% | 692.5 | 45.5% | -1.00 | 41.30 | 37.70 | 44.90 | — |
| — | — | 2.50 | — | +0.00 | 45.4% | 695 | 45.4% | -1.00 | 43.80 | 41.00 | 46.60 | — |
| — | — | 4.90 | — | +0.00 | 44.4% | 700 | 44.4% | -1.00 | 49.10 | 45.80 | 52.40 | — |
| — | — | 4.90 | — | +0.00 | 42.8% | 705 | 42.8% | -1.00 | 52.65 | 49.90 | 55.40 | — |
| — | — | 4.90 | — | +0.00 | 41.2% | 710 | 41.2% | -1.00 | 59.10 | 55.80 | 62.40 | — |
| — | — | 4.90 | — | +0.00 | 39.8% | 715 | 39.8% | -1.00 | 64.20 | 61.00 | 67.40 | — |
| — | — | 4.90 | — | — | — | 720 | 39.0% | -1.00 | 68.65 | 64.70 | 72.60 | — |
| — | — | 4.90 | — | — | — | 725 | 38.6% | -1.00 | 73.75 | 70.10 | 77.40 | — |
| — | — | 4.90 | — | +0.00 | 38.5% | 730 | 38.5% | -1.00 | 78.50 | 74.40 | 82.60 | — |
| — | — | 4.90 | — | +0.00 | 38.6% | 735 | 38.6% | -1.00 | 83.90 | 80.20 | 87.60 | — |
| — | — | 4.90 | — | +0.00 | 38.8% | 740 | 38.8% | -1.00 | 88.55 | 84.50 | 92.60 | — |
| — | — | 4.90 | — | +0.00 | 39.2% | 745 | 39.2% | -1.00 | 94.05 | 90.70 | 97.40 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 750 | 39.5% | -1.00 | 98.90 | 95.40 | 102.40 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 755 | 39.9% | -1.00 | 103.70 | 100.80 | 106.60 | — |
| — | — | 4.90 | — | +0.00 | 40.3% | 760 | 40.3% | -1.00 | 108.60 | 104.60 | 112.60 | — |
| — | — | 4.90 | — | +0.00 | 40.7% | 765 | 40.7% | -1.00 | 113.80 | 110.00 | 117.60 | — |
| — | — | 4.90 | — | +0.00 | 41.2% | 770 | 41.2% | -1.00 | 118.50 | 114.40 | 122.60 | — |
| — | — | 4.90 | — | +0.00 | 42.1% | 780 | 42.1% | -1.00 | 128.90 | 125.30 | 132.50 | — |
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.