Spot 679.48
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.20 | 135.00 | 130.60 | +0.99 | 49.9% | 550 | 49.9% | -0.01 | — | — | 4.90 | — |
| — | 116.80 | 125.80 | 121.30 | +0.99 | 49.2% | 560 | 49.2% | -0.01 | — | — | 4.90 | — |
| — | 106.90 | 115.90 | 111.40 | +0.98 | 48.7% | 570 | 48.7% | -0.02 | — | — | 4.90 | — |
| — | 97.30 | 105.90 | 101.60 | +0.97 | 48.2% | 580 | 48.2% | -0.03 | 2.48 | 0.05 | 4.90 | — |
| — | 92.60 | 100.00 | 96.30 | +0.97 | 48.0% | 585 | 48.0% | -0.03 | — | — | 4.90 | — |
| — | 88.60 | 95.40 | 92.00 | +0.96 | 47.8% | 590 | 47.8% | -0.04 | — | — | 4.70 | — |
| — | 84.50 | 90.60 | 87.55 | +0.95 | 47.6% | 595 | 47.6% | -0.05 | — | — | 4.90 | — |
| — | 78.20 | 86.50 | 82.35 | +0.94 | 47.4% | 600 | 47.4% | -0.06 | 3.95 | 0.80 | 7.10 | — |
| — | 74.50 | 81.40 | 77.95 | +0.93 | 47.3% | 605 | 47.3% | -0.07 | 3.52 | 0.05 | 7.00 | — |
| 0 | 69.10 | 76.80 | 72.95 | +0.92 | 47.1% | 610 | 47.1% | -0.08 | 3.80 | 0.40 | 7.20 | — |
| — | 66.30 | 72.40 | 69.35 | +0.90 | 47.0% | 615 | 47.0% | -0.10 | 4.05 | 0.60 | 7.50 | — |
| — | 60.10 | 67.60 | 63.85 | +0.88 | 46.9% | 620 | — | — | 4.83 | 1.85 | 7.80 | — |
| — | 56.60 | 63.80 | 60.20 | +0.86 | 46.8% | 625 | 46.8% | -0.14 | 5.30 | 2.10 | 8.50 | — |
| — | 52.50 | 59.60 | 56.05 | +0.84 | 46.7% | 630 | 46.7% | -0.16 | 6.05 | 2.70 | 9.40 | — |
| — | 50.50 | 57.70 | 54.10 | +0.83 | 46.7% | 632.5 | 46.7% | -0.17 | 7.10 | 4.50 | 9.70 | — |
| — | 48.60 | 55.80 | 52.20 | +0.81 | 46.6% | 635 | — | — | 6.55 | 2.50 | 10.60 | — |
| — | 46.20 | 54.30 | 50.25 | — | — | 637.5 | — | — | 8.15 | 4.70 | 11.60 | — |
| — | 44.60 | 51.50 | 48.05 | +0.79 | 46.6% | 640 | 46.6% | -0.21 | 8.20 | 5.00 | 11.40 | — |
| — | 41.20 | 48.00 | 44.60 | +0.76 | 46.5% | 645 | 46.5% | -0.24 | 9.60 | 6.70 | 12.50 | — |
| — | 39.40 | 45.60 | 42.50 | +0.74 | 46.5% | 647.5 | 46.5% | -0.26 | 10.05 | 7.60 | 12.50 | — |
| — | 37.10 | 44.80 | 40.95 | +0.73 | 46.4% | 650 | — | — | 11.00 | 8.40 | 13.60 | — |
| — | 36.10 | 43.00 | 39.55 | — | — | 652.5 | — | — | 11.55 | 9.00 | 14.10 | — |
| — | 33.00 | 41.00 | 37.00 | +0.70 | 46.4% | 655 | 46.4% | -0.31 | 13.10 | 9.70 | 16.50 | — |
| — | 32.00 | 39.80 | 35.90 | +0.68 | 46.4% | 657.5 | — | — | 12.90 | 10.00 | 15.80 | — |
| — | 30.60 | 38.00 | 34.30 | — | — | 660 | — | — | 12.90 | 9.70 | 16.10 | — |
| — | 28.80 | 36.00 | 32.40 | — | — | 662.5 | — | — | 14.75 | 10.70 | 18.80 | — |
| — | 27.80 | 35.00 | 31.40 | — | — | 665 | — | — | 15.85 | 11.70 | 20.00 | — |
| — | 26.20 | 33.50 | 29.85 | — | — | 667.5 | — | — | 16.50 | 12.70 | 20.30 | — |
| — | 24.70 | 32.00 | 28.35 | — | — | 670 | — | — | 18.25 | 16.50 | 20.00 | — |
| — | 24.00 | 30.70 | 27.35 | — | — | 672.5 | 46.3% | -0.43 | 19.35 | 15.40 | 23.30 | — |
| — | 22.10 | 29.00 | 25.55 | — | — | 675 | 46.3% | -0.45 | 20.80 | 17.10 | 24.50 | — |
| — | 19.80 | 28.00 | 23.90 | — | — | 677.5 | — | — | 21.55 | 18.30 | 24.80 | — |
| — | 18.40 | 27.00 | 22.70 | — | — | 680 | 46.2% | -0.48 | 22.40 | 18.40 | 26.40 | — |
| — | 16.60 | 23.30 | 19.95 | +0.48 | 46.2% | 685 | — | — | 26.20 | 23.40 | 29.00 | — |
| — | 13.90 | 21.80 | 17.85 | +0.45 | 46.2% | 690 | 46.2% | -0.56 | 28.05 | 24.10 | 32.00 | — |
| — | 12.40 | 19.60 | 16.00 | — | — | 695 | — | — | 31.55 | 28.90 | 34.20 | — |
| — | 12.10 | 17.70 | 14.90 | — | — | 700 | — | — | 34.45 | 30.30 | 38.60 | — |
| — | 10.60 | 15.30 | 12.95 | +0.34 | 46.1% | 705 | 46.1% | -0.66 | 37.40 | 33.20 | 41.60 | — |
| — | 7.80 | 14.50 | 11.15 | +0.31 | 46.1% | 710 | 46.1% | -0.69 | 40.80 | 36.60 | 45.00 | — |
| — | 7.70 | 13.00 | 10.35 | +0.28 | 46.1% | 715 | 46.1% | -0.72 | 44.40 | 40.20 | 48.60 | — |
| — | 6.10 | 11.70 | 8.90 | +0.25 | 46.0% | 720 | 46.0% | -0.75 | 47.85 | 43.50 | 52.20 | — |
| — | 3.20 | 11.30 | 7.25 | — | — | 725 | — | — | 52.00 | 47.80 | 56.20 | — |
| — | 2.60 | 10.00 | 6.30 | +0.20 | 46.0% | 730 | — | — | 55.90 | 51.60 | 60.20 | — |
| — | 1.70 | 9.50 | 5.60 | +0.18 | 45.9% | 735 | 45.9% | -0.83 | 59.95 | 55.70 | 64.20 | — |
| — | 0.60 | 9.50 | 5.05 | +0.16 | 45.9% | 740 | 45.9% | -0.85 | 64.35 | 60.00 | 68.70 | — |
| — | 1.75 | 8.80 | 5.28 | +0.14 | 45.8% | 745 | 45.8% | -0.87 | 68.85 | 64.50 | 73.20 | — |
| — | 1.45 | 8.00 | 4.72 | +0.12 | 45.8% | 750 | 45.8% | -0.89 | 73.55 | 70.00 | 77.10 | — |
| — | 0.65 | 4.10 | 2.38 | +0.09 | 45.6% | 760 | 45.6% | -0.92 | 82.75 | 79.00 | 86.50 | — |
| — | 0.50 | 4.80 | 2.65 | +0.06 | 45.5% | 770 | 45.5% | -0.95 | 92.15 | 88.40 | 95.90 | — |
| — | 0.05 | 7.90 | 3.98 | +0.04 | 45.2% | 780 | 45.2% | -0.96 | 101.90 | 97.90 | 105.90 | — |
| — | — | 4.90 | — | +0.03 | 45.0% | 790 | 45.0% | -0.98 | 111.55 | 107.70 | 115.40 | — |
| — | — | 4.90 | — | +0.02 | 44.7% | 800 | 44.7% | -0.99 | 121.65 | 117.60 | 125.70 | — |
| — | — | 4.90 | — | +0.01 | 44.3% | 810 | 44.3% | -1.00 | 131.50 | 127.50 | 135.50 | — |
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.