Spot 640.83
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.40 | 123.70 | 120.55 | +1.00 | 49.2% | 520 | 49.2% | -0.00 | — | — | 6.80 | — |
| — | 107.40 | 114.20 | 110.80 | +1.00 | 48.1% | 530 | 48.1% | -0.00 | — | — | 8.60 | — |
| — | 97.10 | 104.80 | 100.95 | +1.00 | 47.1% | 540 | 47.1% | -0.00 | — | — | 8.60 | — |
| — | 92.40 | 99.30 | 95.85 | +1.00 | 46.7% | 545 | — | — | — | — | 6.80 | — |
| — | 87.20 | 94.90 | 91.05 | — | — | 550 | 46.3% | -0.00 | — | — | 0.20 | — |
| — | 82.40 | 89.20 | 85.80 | +1.00 | 46.0% | 555 | 46.0% | -0.00 | — | — | 8.60 | — |
| — | 77.40 | 84.40 | 80.90 | +1.00 | 45.7% | 560 | 45.7% | -0.00 | — | — | 8.70 | — |
| — | 72.50 | 80.70 | 76.60 | +1.00 | 45.5% | 565 | 45.5% | -0.00 | — | — | 8.70 | — |
| — | 67.30 | 74.90 | 71.10 | +1.00 | 45.3% | 570 | 45.3% | -0.00 | — | — | 8.80 | — |
| — | 64.40 | 70.00 | 67.20 | +1.00 | 45.1% | 575 | 45.1% | -0.00 | — | — | 8.80 | — |
| — | 57.30 | 65.00 | 61.15 | +0.99 | 45.0% | 580 | 45.0% | -0.01 | 4.47 | 0.05 | 8.90 | — |
| — | 52.60 | 60.70 | 56.65 | +0.99 | 44.8% | 585 | 44.8% | -0.01 | — | — | 6.90 | — |
| — | 47.40 | 55.20 | 51.30 | +0.98 | 44.5% | 590 | 44.5% | -0.02 | — | — | 8.80 | — |
| — | 42.60 | 50.70 | 46.65 | +0.97 | 44.2% | 595 | 44.2% | -0.03 | 5.15 | 0.30 | 10.00 | — |
| — | 40.10 | 47.00 | 43.55 | — | — | 597.5 | — | — | — | — | 7.00 | — |
| — | 38.00 | 44.90 | 41.45 | — | — | 600 | — | — | — | — | 10.00 | — |
| — | 35.40 | 42.00 | 38.70 | — | — | 602.5 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 33.00 | 41.40 | 37.20 | — | — | 605 | — | — | — | — | 9.60 | — |
| — | 30.60 | 38.50 | 34.55 | — | — | 607.5 | 42.9% | -0.08 | 1.48 | 0.40 | 2.55 | — |
| — | 28.00 | 36.00 | 32.00 | +0.91 | 42.5% | 610 | 42.5% | -0.09 | 1.15 | 0.30 | 2.00 | — |
| — | 26.00 | 32.60 | 29.30 | +0.89 | 42.2% | 612.5 | 42.2% | -0.11 | 3.08 | 0.45 | 5.70 | — |
| — | 24.10 | 30.50 | 27.30 | +0.87 | 41.8% | 615 | 41.8% | -0.13 | 1.48 | 0.20 | 2.75 | — |
| — | 21.60 | 29.60 | 25.60 | +0.85 | 41.4% | 617.5 | 41.4% | -0.15 | 5.45 | 0.90 | 10.00 | — |
| — | 20.00 | 27.50 | 23.75 | +0.83 | 41.0% | 620 | 41.0% | -0.17 | 5.58 | 1.15 | 10.00 | — |
| — | 17.80 | 23.20 | 20.50 | +0.80 | 40.6% | 622.5 | 40.6% | -0.20 | 2.65 | 1.10 | 4.20 | — |
| — | 16.70 | 22.30 | 19.50 | +0.77 | 40.2% | 625 | 40.2% | -0.23 | 3.92 | 2.15 | 5.70 | — |
| — | 13.20 | 20.00 | 16.60 | +0.74 | 39.9% | 627.5 | 39.9% | -0.26 | 4.55 | 0.10 | 9.00 | — |
| — | 12.80 | 18.70 | 15.75 | +0.70 | 39.5% | 630 | 39.5% | -0.30 | 4.50 | 3.00 | 6.00 | — |
| — | 10.80 | 16.50 | 13.65 | +0.66 | 39.1% | 632.5 | 39.1% | -0.34 | 6.10 | 3.30 | 8.90 | — |
| — | 8.10 | 16.40 | 12.25 | +0.62 | 38.8% | 635 | 38.8% | -0.38 | 6.50 | 3.50 | 9.50 | — |
| — | 7.20 | 15.60 | 11.40 | +0.58 | 38.5% | 637.5 | 38.5% | -0.42 | 7.10 | 5.70 | 8.50 | — |
| — | 7.00 | 13.00 | 10.00 | +0.54 | 38.2% | 640 | 38.2% | -0.46 | 7.65 | 5.60 | 9.70 | — |
| — | 4.10 | 12.00 | 8.05 | +0.45 | 37.8% | 645 | 37.8% | -0.55 | 12.05 | 9.10 | 15.00 | — |
| — | 3.00 | 6.90 | 4.95 | +0.36 | 37.5% | 650 | 37.5% | -0.64 | 13.60 | 9.40 | 17.80 | — |
| — | 1.60 | 6.30 | 3.95 | +0.28 | 37.4% | 655 | 37.4% | -0.72 | 17.95 | 14.10 | 21.80 | — |
| — | 0.75 | 3.00 | 1.88 | +0.21 | 37.4% | 660 | 37.4% | -0.79 | 21.20 | 17.10 | 25.30 | 0 |
| 12 | 0.90 | 5.40 | 3.15 | +0.15 | 37.5% | 665 | 37.5% | -0.85 | 25.45 | 21.40 | 29.50 | 0 |
| 298 | 0.40 | 8.60 | 4.50 | +0.11 | 37.7% | 670 | 37.7% | -0.90 | 31.05 | 28.10 | 34.00 | 0 |
| 21 | 0.10 | 7.10 | 3.60 | +0.07 | 37.9% | 675 | 37.9% | -0.94 | 35.65 | 32.50 | 38.80 | 0 |
| 226 | — | 8.60 | — | +0.05 | 38.2% | 680 | 38.2% | -0.96 | 40.00 | 36.50 | 43.50 | 0 |
| 9 | — | 6.90 | — | +0.03 | 38.4% | 685 | 38.4% | -0.98 | 44.50 | 40.80 | 48.20 | — |
| — | 0.10 | 0.65 | 0.38 | +0.02 | 38.6% | 690 | 38.6% | -0.99 | 49.10 | 44.60 | 53.60 | — |
| — | — | 8.60 | — | +0.01 | 38.8% | 695 | 38.8% | -0.99 | 53.70 | 49.00 | 58.40 | — |
| 65 | — | 4.90 | — | +0.01 | 39.0% | 700 | 39.0% | -1.00 | 58.65 | 54.00 | 63.30 | — |
| — | — | 7.20 | — | +0.00 | 39.1% | 705 | 39.1% | -1.00 | 64.00 | 60.10 | 67.90 | — |
| — | — | 8.60 | — | +0.00 | 39.2% | 710 | 39.2% | -1.00 | 68.50 | 64.00 | 73.00 | — |
| — | — | 8.60 | — | — | — | 720 | 39.5% | -1.00 | 78.65 | 74.00 | 83.30 | — |
| — | — | 8.60 | — | +0.00 | 39.7% | 730 | 39.7% | -1.00 | 88.65 | 84.00 | 93.30 | — |
| — | — | 8.60 | — | +0.00 | 40.0% | 740 | 40.0% | -1.00 | 99.55 | 95.80 | 103.30 | — |
| — | — | 2.00 | — | +0.00 | 40.3% | 750 | 40.3% | -1.00 | 108.65 | 104.00 | 113.30 | — |
| — | — | 4.80 | — | +0.00 | 40.7% | 760 | 40.7% | -1.00 | 118.60 | 114.00 | 123.20 | — |
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.