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 | |
| — | 117.60 | 127.00 | 122.30 | +1.00 | 36.6% | 520 | 36.6% | -0.00 | — | — | 8.80 | — |
| — | 107.80 | 117.00 | 112.40 | +1.00 | 35.3% | 530 | 35.3% | -0.00 | — | — | 8.90 | — |
| — | 102.60 | 112.00 | 107.30 | +1.00 | 34.8% | 535 | 34.8% | -0.00 | — | — | 8.90 | — |
| — | 97.70 | 106.90 | 102.30 | +1.00 | 34.2% | 540 | 34.2% | -0.00 | — | — | 2.50 | — |
| — | 92.90 | 102.00 | 97.45 | +1.00 | 33.7% | 545 | 33.7% | -0.00 | — | — | 9.00 | — |
| — | 87.90 | 97.00 | 92.45 | +1.00 | 33.2% | 550 | 33.2% | -0.00 | — | — | 7.20 | — |
| — | 83.00 | 92.00 | 87.50 | +1.00 | 32.8% | 555 | 32.8% | -0.00 | — | — | 9.20 | — |
| — | 78.10 | 87.00 | 82.55 | +1.00 | 32.4% | 560 | 32.4% | -0.00 | — | — | 9.30 | — |
| — | 73.20 | 82.20 | 77.70 | +0.99 | 32.0% | 565 | 32.0% | -0.01 | — | — | 9.40 | — |
| — | 68.20 | 77.80 | 73.00 | +0.99 | 31.7% | 570 | 31.7% | -0.01 | — | — | 7.40 | — |
| — | 63.70 | 71.10 | 67.40 | +0.98 | 31.4% | 575 | 31.4% | -0.02 | — | — | 7.30 | — |
| — | 58.70 | 68.00 | 63.35 | +0.98 | 31.1% | 580 | 31.1% | -0.02 | — | — | 9.90 | — |
| — | 54.00 | 62.50 | 58.25 | +0.97 | 30.9% | 585 | 30.9% | -0.03 | — | — | 10.00 | — |
| — | 49.00 | 57.90 | 53.45 | +0.95 | 30.7% | 590 | 30.7% | -0.05 | — | — | 10.00 | — |
| — | 44.50 | 53.90 | 49.20 | +0.94 | 30.6% | 595 | 30.6% | -0.06 | — | — | 10.00 | — |
| — | 42.80 | 51.00 | 46.90 | +0.92 | 30.5% | 597.5 | 30.5% | -0.08 | — | — | 10.00 | — |
| — | 40.10 | 46.20 | 43.15 | +0.91 | 30.5% | 600 | 30.5% | -0.09 | 5.47 | 0.95 | 10.00 | — |
| — | 37.60 | 47.00 | 42.30 | +0.90 | 30.5% | 602.5 | 30.5% | -0.10 | 5.03 | 0.05 | 10.00 | — |
| — | 35.60 | 43.20 | 39.40 | +0.88 | 30.4% | 605 | 30.4% | -0.12 | 4.85 | 1.40 | 8.30 | — |
| — | 33.40 | 40.60 | 37.00 | +0.87 | 30.4% | 607.5 | 30.4% | -0.13 | 4.45 | 0.50 | 8.40 | — |
| — | 31.20 | 38.40 | 34.80 | +0.85 | 30.4% | 610 | — | — | 4.78 | 0.95 | 8.60 | — |
| — | 29.10 | 35.20 | 32.15 | +0.83 | 30.4% | 612.5 | 30.4% | -0.17 | 3.40 | 2.20 | 4.60 | — |
| — | 27.00 | 33.40 | 30.20 | +0.81 | 30.4% | 615 | 30.4% | -0.19 | 5.88 | 1.75 | 10.00 | — |
| — | 25.00 | 32.50 | 28.75 | +0.78 | 30.4% | 617.5 | 30.4% | -0.22 | 4.30 | 3.00 | 5.60 | — |
| — | 23.00 | 29.70 | 26.35 | +0.76 | 30.4% | 620 | 30.4% | -0.24 | 4.15 | 2.30 | 6.00 | — |
| — | 21.70 | 28.00 | 24.85 | +0.73 | 30.5% | 622.5 | 30.5% | -0.27 | 5.65 | 4.60 | 6.70 | — |
| — | 20.00 | 26.50 | 23.25 | +0.71 | 30.5% | 625 | 30.5% | -0.29 | 8.00 | 5.70 | 10.30 | — |
| — | 18.80 | 23.30 | 21.05 | +0.68 | 30.6% | 627.5 | 30.6% | -0.32 | 7.20 | 6.00 | 8.40 | — |
| — | 16.20 | 22.40 | 19.30 | +0.65 | 30.6% | 630 | 30.6% | -0.35 | 8.00 | 3.70 | 12.30 | — |
| — | 15.30 | 20.20 | 17.75 | +0.62 | 30.7% | 632.5 | 30.7% | -0.38 | 8.80 | 6.00 | 11.60 | — |
| — | 15.30 | 20.00 | 17.65 | +0.59 | 30.7% | 635 | 30.7% | -0.41 | 10.25 | 9.20 | 11.30 | 0 |
| 0 | 12.80 | 17.40 | 15.10 | +0.56 | 30.8% | 637.5 | 30.8% | -0.44 | 11.95 | 10.10 | 13.80 | 0 |
| 12 | 11.60 | 17.70 | 14.65 | +0.54 | 30.9% | 640 | 30.9% | -0.47 | 12.70 | 10.50 | 14.90 | 0 |
| 0 | 8.70 | 13.00 | 10.85 | +0.47 | 31.1% | 645 | 31.1% | -0.53 | 15.25 | 12.70 | 17.80 | 0 |
| 28 | 5.40 | 12.80 | 9.10 | +0.41 | 31.3% | 650 | 31.3% | -0.59 | 18.75 | 15.30 | 22.20 | 0 |
| — | 5.20 | 9.70 | 7.45 | +0.36 | 31.6% | 655 | 31.6% | -0.65 | 20.95 | 18.10 | 23.80 | — |
| — | 2.00 | 10.90 | 6.45 | +0.30 | 31.8% | 660 | 31.8% | -0.70 | 26.15 | 23.30 | 29.00 | — |
| — | 2.55 | 7.90 | 5.22 | +0.26 | 32.1% | 665 | 32.1% | -0.75 | 28.05 | 25.10 | 31.00 | — |
| — | 1.90 | 8.70 | 5.30 | +0.22 | 32.4% | 670 | 32.4% | -0.79 | 32.75 | 29.10 | 36.40 | — |
| — | 1.60 | 4.80 | 3.20 | +0.18 | 32.8% | 675 | 32.8% | -0.82 | 37.10 | 33.60 | 40.60 | — |
| — | 1.25 | 10.00 | 5.62 | +0.15 | 33.1% | 680 | 33.1% | -0.86 | 41.45 | 38.00 | 44.90 | — |
| — | — | 10.00 | — | +0.12 | 33.5% | 685 | 33.5% | -0.88 | 46.20 | 43.00 | 49.40 | — |
| — | — | 9.10 | — | +0.10 | 33.9% | 690 | 33.9% | -0.91 | 50.05 | 46.10 | 54.00 | — |
| — | — | 8.80 | — | +0.08 | 34.3% | 695 | 34.3% | -0.93 | 54.30 | 49.90 | 58.70 | — |
| — | — | 8.80 | — | +0.07 | 34.7% | 700 | 34.7% | -0.94 | 59.35 | 54.80 | 63.90 | — |
| — | — | 8.70 | — | +0.04 | 35.5% | 710 | 35.5% | -0.97 | 69.25 | 64.90 | 73.60 | — |
| — | — | 8.60 | — | +0.03 | 36.4% | 720 | 36.4% | -0.98 | 79.05 | 74.60 | 83.50 | — |
| — | — | 8.60 | — | +0.02 | 37.3% | 730 | 37.3% | -0.99 | 89.65 | 85.90 | 93.40 | — |
| — | — | 8.60 | — | +0.01 | 38.1% | 740 | 38.1% | -1.00 | 99.50 | 95.60 | 103.40 | — |
| — | — | 8.60 | — | +0.01 | 39.0% | 750 | 39.0% | -1.00 | 108.65 | 104.00 | 113.30 | — |
| — | — | 8.60 | — | +0.01 | 39.8% | 760 | 39.8% | -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.