Spot 674.08
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.50 | 139.20 | 135.35 | — | — | 540 | 50.8% | -0.01 | — | — | 4.90 | — |
| — | 121.50 | 129.30 | 125.40 | — | — | 550 | — | — | — | — | 0.75 | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | 112.00 | 119.50 | 115.75 | — | — | 560 | — | — | — | — | 4.90 | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | 102.00 | 109.60 | 105.80 | — | — | 570 | — | — | 2.67 | 0.05 | 5.30 | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | 91.60 | 100.10 | 95.85 | +0.96 | 50.0% | 580 | 50.0% | -0.04 | 3.73 | 0.05 | 7.40 | — |
| — | 89.00 | 95.30 | 92.15 | +0.95 | 50.1% | 585 | 50.1% | -0.05 | 2.88 | 0.05 | 5.70 | — |
| — | 84.00 | 90.50 | 87.25 | +0.94 | 50.1% | 590 | 50.1% | -0.07 | 3.20 | 0.10 | 6.30 | — |
| — | 79.00 | 85.80 | 82.40 | +0.92 | 50.2% | 595 | 50.2% | -0.08 | 3.17 | 0.05 | 6.30 | — |
| — | 72.00 | 81.50 | 76.75 | +0.91 | 50.3% | 600 | 50.3% | -0.10 | 3.73 | 0.45 | 7.00 | — |
| — | 70.00 | 76.90 | 73.45 | +0.89 | 50.5% | 605 | 50.5% | -0.11 | 3.55 | 0.20 | 6.90 | — |
| — | 65.10 | 72.60 | 68.85 | +0.87 | 50.6% | 610 | 50.6% | -0.14 | 3.55 | 0.10 | 7.00 | — |
| — | 62.30 | 68.30 | 65.30 | +0.84 | 50.7% | 615 | 50.7% | -0.16 | 4.05 | 0.70 | 7.40 | — |
| — | 56.60 | 64.00 | 60.30 | +0.82 | 50.9% | 620 | 50.9% | -0.19 | 5.15 | 3.40 | 6.90 | — |
| — | 52.50 | 60.00 | 56.25 | — | — | 625 | 51.0% | -0.21 | 6.85 | 3.50 | 10.20 | — |
| — | 48.00 | 56.00 | 52.00 | +0.76 | 51.2% | 630 | 51.2% | -0.24 | 6.95 | 4.10 | 9.80 | — |
| — | 46.00 | 54.00 | 50.00 | +0.74 | 51.2% | 632.5 | 51.2% | -0.26 | 7.45 | 5.20 | 9.70 | — |
| — | 44.10 | 52.00 | 48.05 | +0.73 | 51.3% | 635 | 51.3% | -0.27 | 7.25 | 5.20 | 9.30 | — |
| — | 42.40 | 50.50 | 46.45 | +0.71 | 51.3% | 637.5 | 51.3% | -0.29 | 8.15 | 6.40 | 9.90 | — |
| — | 40.40 | 48.60 | 44.50 | +0.69 | 51.4% | 640 | 51.4% | -0.31 | 8.60 | 6.90 | 10.30 | — |
| — | 37.20 | 45.00 | 41.10 | +0.65 | 51.5% | 645 | 51.5% | -0.35 | 10.00 | 7.60 | 12.40 | — |
| — | 36.50 | 42.80 | 39.65 | +0.63 | 51.6% | 647.5 | 51.6% | -0.37 | 11.40 | 8.10 | 14.70 | — |
| — | 34.20 | 41.00 | 37.60 | +0.62 | 51.6% | 650 | 51.6% | -0.38 | 11.60 | 8.70 | 14.50 | — |
| — | 32.70 | 40.00 | 36.35 | +0.60 | 51.6% | 652.5 | 51.6% | -0.40 | 12.25 | 9.00 | 15.50 | — |
| — | 30.80 | 38.00 | 34.40 | +0.58 | 51.7% | 655 | 51.7% | -0.42 | 13.75 | 11.90 | 15.60 | — |
| — | 28.90 | 36.00 | 32.45 | +0.56 | 51.7% | 657.5 | 51.7% | -0.44 | 15.10 | 12.20 | 18.00 | — |
| — | 28.20 | 35.00 | 31.60 | +0.54 | 51.7% | 660 | 51.7% | -0.46 | 15.25 | 13.30 | 17.20 | — |
| — | 25.90 | 33.00 | 29.45 | +0.53 | 51.8% | 662.5 | 51.8% | -0.47 | 16.15 | 14.30 | 18.00 | — |
| — | 23.80 | 32.00 | 27.90 | +0.51 | 51.8% | 665 | 51.8% | -0.49 | 17.90 | 13.80 | 22.00 | — |
| — | 24.20 | 29.90 | 27.05 | +0.49 | 51.8% | 667.5 | 51.8% | -0.52 | 18.70 | 16.30 | 21.10 | — |
| — | 21.80 | 28.30 | 25.05 | +0.47 | 51.8% | 670 | 51.8% | -0.54 | 19.90 | 16.20 | 23.60 | — |
| — | 20.00 | 26.90 | 23.45 | +0.45 | 51.8% | 672.5 | 51.8% | -0.55 | 20.55 | 17.10 | 24.00 | — |
| — | 20.00 | 27.00 | 23.50 | +0.43 | 51.8% | 675 | 51.8% | -0.57 | 22.60 | 19.60 | 25.60 | — |
| — | 17.60 | 24.00 | 20.80 | +0.41 | 51.8% | 677.5 | 51.8% | -0.59 | 23.70 | 20.40 | 27.00 | — |
| — | 18.30 | 22.70 | 20.50 | +0.40 | 51.8% | 680 | 51.8% | -0.61 | 24.50 | 21.60 | 27.40 | — |
| — | 15.80 | 22.00 | 18.90 | +0.36 | 51.8% | 685 | 51.8% | -0.65 | 27.35 | 24.40 | 30.30 | — |
| — | 14.30 | 18.70 | 16.50 | +0.32 | 51.7% | 690 | 51.7% | -0.68 | 30.25 | 27.20 | 33.30 | — |
| — | 11.90 | 17.80 | 14.85 | +0.29 | 51.6% | 695 | 51.6% | -0.71 | 34.45 | 31.70 | 37.20 | — |
| — | 9.00 | 16.80 | 12.90 | +0.26 | 51.5% | 700 | 51.5% | -0.74 | 37.75 | 34.50 | 41.00 | — |
| — | 8.70 | 14.50 | 11.60 | +0.23 | 51.4% | 705 | 51.4% | -0.77 | 41.10 | 38.10 | 44.10 | — |
| — | 8.00 | 11.70 | 9.85 | +0.20 | 51.3% | 710 | 51.3% | -0.80 | 43.90 | 41.50 | 46.30 | — |
| — | 5.90 | 13.00 | 9.45 | +0.18 | 51.1% | 715 | 51.1% | -0.82 | 48.75 | 45.50 | 52.00 | — |
| — | 3.80 | 12.00 | 7.90 | +0.16 | 50.9% | 720 | 50.9% | -0.85 | 52.65 | 48.30 | 57.00 | — |
| — | 4.50 | 10.00 | 7.25 | +0.14 | 50.7% | 725 | 50.7% | -0.87 | 56.15 | 52.40 | 59.90 | — |
| — | 4.30 | 8.50 | 6.40 | +0.12 | 50.5% | 730 | 50.5% | -0.89 | 60.20 | 56.60 | 63.80 | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | 1.15 | 9.10 | 5.12 | +0.08 | 49.9% | 740 | 49.9% | -0.92 | 69.35 | 65.20 | 73.50 | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | 0.20 | 5.00 | 2.60 | +0.06 | 49.3% | 750 | 49.3% | -0.95 | 78.50 | 74.00 | 83.00 | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | 0.05 | 8.10 | 4.08 | +0.04 | 48.4% | 760 | 48.4% | -0.97 | 87.50 | 83.10 | 91.90 | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | 0.05 | 5.90 | 2.98 | +0.03 | 47.4% | 770 | 47.4% | -0.98 | 96.95 | 92.70 | 101.20 | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.02 | 46.3% | 780 | 46.3% | -0.99 | 105.95 | 102.20 | 109.70 | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 44.9% | 790 | 44.9% | -1.00 | 115.95 | 112.00 | 119.90 | — |
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.