Spot 1679.26
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 341.80 | 354.70 | 348.25 | +0.96 | 49.8% | 1340 | 49.8% | -0.04 | 3.73 | 0.75 | 6.70 | — |
| — | 293.00 | 308.00 | 300.50 | +0.93 | 48.2% | 1390 | 48.2% | -0.07 | 5.85 | 3.40 | 8.30 | — |
| — | 172.00 | 185.60 | 178.80 | +0.80 | 45.2% | 1530 | 45.2% | -0.20 | 25.85 | 21.20 | 30.50 | — |
| — | 151.30 | 163.40 | 157.35 | +0.75 | 44.9% | 1560 | 44.9% | -0.25 | 33.45 | 28.50 | 38.40 | — |
| — | — | — | — | — | — | 1585 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1590 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1595 | — | — | — | — | — | — |
| — | 122.30 | 136.70 | 129.50 | +0.68 | 44.6% | 1600 | 44.6% | -0.32 | 46.40 | 41.70 | 51.10 | — |
| — | — | — | — | — | — | 1605 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1610 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1615 | — | — | — | — | — | — |
| — | 108.80 | 122.50 | 115.65 | +0.65 | 44.5% | 1620 | 44.5% | -0.36 | 53.85 | 48.60 | 59.10 | — |
| — | — | — | — | — | — | 1625 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1630 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1635 | — | — | — | — | — | — |
| — | 98.60 | 111.80 | 105.20 | +0.61 | 44.4% | 1640 | 44.4% | -0.39 | 62.30 | 56.70 | 67.90 | — |
| — | — | — | — | — | — | 1645 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1650 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1655 | — | — | — | — | — | — |
| — | 87.50 | 101.30 | 94.40 | +0.57 | 44.4% | 1660 | 44.4% | -0.43 | 71.75 | 66.10 | 77.40 | — |
| — | — | — | — | — | — | 1665 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1670 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1675 | — | — | — | — | — | — |
| — | 77.50 | 91.40 | 84.45 | +0.53 | 44.4% | 1680 | 44.4% | -0.47 | 80.65 | 73.80 | 87.50 | — |
| — | — | — | — | — | — | 1685 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1695 | — | — | — | — | — | — |
| — | 68.90 | 81.70 | 75.30 | +0.49 | 44.5% | 1700 | 44.5% | -0.51 | 93.40 | 88.00 | 98.80 | — |
| — | — | — | — | — | — | 1705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1715 | — | — | — | — | — | — |
| — | 60.80 | 72.90 | 66.85 | +0.46 | 44.6% | 1720 | 44.6% | -0.55 | 103.65 | 96.30 | 111.00 | — |
| — | 35.30 | 45.00 | 40.15 | +0.32 | 45.3% | 1800 | 45.3% | -0.69 | 157.30 | 150.10 | 164.50 | — |
| — | 30.80 | 40.40 | 35.60 | +0.29 | 45.5% | 1820 | 45.5% | -0.71 | 172.50 | 165.00 | 180.00 | — |
| — | 19.60 | 28.60 | 24.10 | +0.22 | 46.5% | 1880 | 46.5% | -0.79 | 220.65 | 214.20 | 227.10 | — |
| — | 16.60 | 22.50 | 19.55 | +0.19 | 46.8% | 1900 | 46.8% | -0.81 | 237.75 | 231.50 | 244.00 | — |
| — | 7.40 | 15.00 | 11.20 | +0.11 | 48.9% | 2000 | 48.9% | -0.90 | 327.60 | 320.20 | 335.00 | — |
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.