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 | |
| — | 118.90 | 125.00 | 121.95 | +1.00 | 44.5% | 530 | 44.5% | -0.00 | — | — | 4.90 | — |
| — | 108.00 | 115.50 | 111.75 | +1.00 | 44.5% | 540 | 44.5% | -0.00 | — | — | 0.50 | — |
| — | 98.00 | 105.90 | 101.95 | +1.00 | 44.0% | 550 | 44.0% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 88.10 | 95.50 | 91.80 | +0.99 | 43.0% | 560 | 43.0% | -0.01 | — | — | 4.90 | — |
| — | 78.10 | 85.60 | 81.85 | +0.99 | 41.5% | 570 | 41.5% | -0.01 | — | — | 2.00 | — |
| — | 68.30 | 76.20 | 72.25 | +0.98 | 39.8% | 580 | 39.8% | -0.02 | — | — | 4.90 | — |
| — | 63.60 | 70.30 | 66.95 | +0.97 | 39.0% | 585 | 39.0% | -0.03 | — | — | 4.90 | — |
| — | 59.00 | 66.10 | 62.55 | +0.97 | 38.1% | 590 | 38.1% | -0.03 | 1.15 | 0.50 | 1.80 | — |
| — | 54.00 | 61.00 | 57.50 | +0.96 | 37.3% | 595 | 37.3% | -0.05 | — | — | 4.90 | — |
| — | 49.10 | 56.60 | 52.85 | +0.94 | 36.6% | 600 | 36.6% | -0.06 | 1.32 | 0.45 | 2.20 | — |
| — | 45.70 | 51.20 | 48.45 | +0.93 | 35.9% | 605 | 35.9% | -0.07 | 2.70 | 0.80 | 4.60 | — |
| — | 40.00 | 47.20 | 43.60 | +0.90 | 35.3% | 610 | 35.3% | -0.10 | 1.93 | 0.95 | 2.90 | — |
| — | 35.60 | 42.10 | 38.85 | +0.88 | 34.8% | 615 | 34.8% | -0.12 | 2.40 | 1.40 | 3.40 | — |
| — | 32.50 | 37.80 | 35.15 | +0.85 | 34.4% | 620 | 34.4% | -0.15 | 1.90 | 0.40 | 3.40 | — |
| — | 28.80 | 33.40 | 31.10 | +0.81 | 34.0% | 625 | 34.0% | -0.19 | 5.08 | 1.85 | 8.30 | — |
| — | 24.40 | 30.40 | 27.40 | +0.77 | 33.7% | 630 | 33.7% | -0.24 | 5.75 | 3.20 | 8.30 | — |
| — | 22.50 | 27.00 | 24.75 | +0.74 | 33.5% | 632.5 | 33.5% | -0.26 | 6.40 | 3.00 | 9.80 | — |
| — | 21.00 | 25.50 | 23.25 | +0.72 | 33.4% | 635 | 33.4% | -0.29 | 6.45 | 3.70 | 9.20 | — |
| — | 19.00 | 23.50 | 21.25 | +0.69 | 33.3% | 637.5 | 33.3% | -0.31 | 7.20 | 4.40 | 10.00 | — |
| — | 17.30 | 21.70 | 19.50 | +0.66 | 33.2% | 640 | 33.2% | -0.34 | 7.40 | 4.40 | 10.40 | — |
| — | 13.40 | 18.10 | 15.75 | +0.60 | 33.0% | 645 | 33.0% | -0.40 | 10.40 | 7.00 | 13.80 | — |
| — | 12.70 | 16.90 | 14.80 | +0.57 | 32.9% | 647.5 | 32.9% | -0.43 | 11.00 | 10.10 | 11.90 | — |
| — | 13.70 | 15.30 | 14.50 | +0.54 | 32.8% | 650 | 32.8% | -0.46 | 11.20 | 9.60 | 12.80 | — |
| — | 12.40 | 15.60 | 14.00 | +0.51 | 32.8% | 652.5 | 32.8% | -0.49 | 12.20 | 10.00 | 14.40 | — |
| — | 8.80 | 12.40 | 10.60 | +0.48 | 32.7% | 655 | 32.7% | -0.53 | 13.95 | 10.90 | 17.00 | — |
| — | 7.80 | 11.40 | 9.60 | +0.44 | 32.7% | 657.5 | 32.7% | -0.56 | 15.60 | 13.30 | 17.90 | — |
| — | 6.80 | 12.00 | 9.40 | +0.42 | 32.7% | 660 | 32.7% | -0.59 | 17.75 | 16.00 | 19.50 | — |
| — | 6.60 | 9.10 | 7.85 | +0.38 | 32.7% | 662.5 | 32.7% | -0.62 | 19.45 | 17.60 | 21.30 | — |
| — | 5.90 | 8.20 | 7.05 | +0.35 | 32.6% | 665 | 32.6% | -0.65 | 21.40 | 18.50 | 24.30 | — |
| — | 5.20 | 7.60 | 6.40 | +0.33 | 32.7% | 667.5 | 32.7% | -0.68 | 22.70 | 20.70 | 24.70 | — |
| — | 3.60 | 8.60 | 6.10 | +0.30 | 32.7% | 670 | 32.7% | -0.71 | 24.50 | 22.40 | 26.60 | — |
| — | 1.60 | 7.90 | 4.75 | +0.27 | 32.7% | 672.5 | 32.7% | -0.73 | 26.45 | 24.10 | 28.80 | — |
| — | 1.95 | 7.70 | 4.83 | +0.25 | 32.7% | 675 | 32.7% | -0.76 | 27.75 | 24.10 | 31.40 | — |
| — | 1.15 | 5.40 | 3.27 | — | — | 677.5 | 32.8% | -0.78 | 29.60 | 26.40 | 32.80 | — |
| — | 1.15 | 7.00 | 4.08 | +0.21 | 32.9% | 680 | 32.9% | -0.80 | 31.70 | 27.90 | 35.50 | — |
| — | 0.50 | 7.20 | 3.85 | +0.16 | 33.0% | 685 | 33.0% | -0.84 | 36.35 | 32.90 | 39.80 | — |
| — | 0.60 | 4.00 | 2.30 | +0.13 | 33.2% | 690 | 33.2% | -0.87 | 39.55 | 36.50 | 42.60 | — |
| — | 0.05 | 3.30 | 1.68 | +0.11 | 33.5% | 695 | 33.5% | -0.90 | 43.70 | 40.80 | 46.60 | — |
| — | 0.85 | 2.45 | 1.65 | +0.08 | 33.8% | 700 | 33.8% | -0.93 | 49.25 | 45.50 | 53.00 | — |
| — | 0.35 | 3.90 | 2.12 | +0.07 | 34.2% | 705 | 34.2% | -0.94 | 54.15 | 50.60 | 57.70 | — |
| — | 0.10 | 1.85 | 0.97 | +0.05 | 34.6% | 710 | 34.6% | -0.96 | 59.20 | 55.90 | 62.50 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 35.1% | 715 | 35.1% | -0.97 | 64.10 | 60.70 | 67.50 | — |
| — | 0.05 | 5.50 | 2.77 | +0.03 | 35.6% | 720 | 35.6% | -0.98 | 68.45 | 64.30 | 72.60 | — |
| — | — | 4.90 | — | +0.02 | 36.1% | 725 | 36.1% | -0.99 | 73.60 | 69.60 | 77.60 | — |
| — | — | 4.90 | — | +0.02 | 36.6% | 730 | 36.6% | -0.99 | 78.65 | 74.70 | 82.60 | — |
| — | — | 4.90 | — | +0.02 | 37.1% | 735 | 37.1% | -1.00 | 83.60 | 79.60 | 87.60 | — |
| — | — | 4.90 | — | +0.01 | 37.6% | 740 | 37.6% | -1.00 | 88.65 | 84.70 | 92.60 | — |
| — | — | 4.90 | — | +0.01 | 38.1% | 745 | 38.1% | -1.00 | 93.95 | 90.50 | 97.40 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 38.5% | 750 | 38.5% | -1.00 | 98.85 | 95.30 | 102.40 | — |
| — | — | 4.90 | — | +0.01 | 38.9% | 755 | 38.9% | -1.00 | 103.75 | 100.80 | 106.70 | — |
| — | 0.05 | 1.00 | 0.53 | +0.00 | 39.2% | 760 | 39.2% | -1.00 | 108.55 | 104.50 | 112.60 | — |
| — | — | 4.90 | — | +0.00 | 39.7% | 770 | 39.7% | -1.00 | 118.55 | 114.50 | 122.60 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 780 | 40.1% | -1.00 | 128.60 | 124.60 | 132.60 | — |
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.