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 | |
| — | 120.30 | 126.10 | 123.20 | +0.98 | 37.0% | 520 | 37.0% | -0.02 | — | — | 7.10 | — |
| — | 110.00 | 117.30 | 113.65 | +0.97 | 36.1% | 530 | 36.1% | -0.03 | 1.40 | 0.05 | 2.75 | — |
| — | 100.30 | 108.00 | 104.15 | +0.96 | 35.3% | 540 | 35.3% | -0.04 | 2.05 | 1.15 | 2.95 | 35 |
| — | 91.00 | 97.90 | 94.45 | +0.95 | 34.4% | 550 | 34.4% | -0.05 | 1.62 | 0.80 | 2.45 | — |
| — | 81.30 | 87.80 | 84.55 | +0.93 | 33.6% | 560 | 33.6% | -0.07 | 3.30 | 1.30 | 5.30 | — |
| — | 72.10 | 79.50 | 75.80 | +0.91 | 32.8% | 570 | 32.8% | -0.09 | 2.85 | 1.50 | 4.20 | — |
| — | 63.10 | 70.40 | 66.75 | +0.88 | 32.1% | 580 | 32.1% | -0.12 | 4.15 | 3.00 | 5.30 | — |
| — | 54.50 | 61.50 | 58.00 | +0.84 | 31.4% | 590 | 31.4% | -0.16 | 6.12 | 2.25 | 10.00 | — |
| — | 46.30 | 53.90 | 50.10 | +0.79 | 30.8% | 600 | 30.8% | -0.21 | 8.30 | 4.70 | 11.90 | — |
| — | 39.00 | 45.40 | 42.20 | +0.74 | 30.3% | 610 | 30.3% | -0.26 | 9.00 | 7.80 | 10.20 | — |
| — | 32.60 | 38.80 | 35.70 | +0.68 | 29.9% | 620 | 29.9% | -0.32 | 13.45 | 10.70 | 16.20 | — |
| — | 25.70 | 31.60 | 28.65 | +0.61 | 29.6% | 630 | 29.6% | -0.39 | 15.50 | 12.30 | 18.70 | — |
| — | 20.10 | 25.30 | 22.70 | +0.54 | 29.3% | 640 | 29.3% | -0.46 | 21.30 | 18.90 | 23.70 | — |
| — | 16.60 | 22.30 | 19.45 | +0.47 | 29.2% | 650 | 29.2% | -0.54 | 26.15 | 24.30 | 28.00 | — |
| — | 12.50 | 16.40 | 14.45 | +0.40 | 29.2% | 660 | 29.2% | -0.61 | 31.90 | 30.00 | 33.80 | — |
| — | 8.30 | 12.70 | 10.50 | +0.34 | 29.3% | 670 | 29.3% | -0.68 | 38.55 | 34.60 | 42.50 | — |
| — | 6.70 | 11.70 | 9.20 | +0.27 | 29.4% | 680 | 29.4% | -0.74 | 46.90 | 44.20 | 49.60 | — |
| — | 5.80 | 7.40 | 6.60 | +0.22 | 29.7% | 690 | 29.7% | -0.79 | 54.15 | 50.70 | 57.60 | — |
| — | 4.10 | 10.00 | 7.05 | +0.18 | 30.1% | 700 | 30.1% | -0.84 | 62.70 | 59.30 | 66.10 | — |
| — | 2.25 | 4.40 | 3.33 | +0.14 | 30.5% | 710 | 30.5% | -0.88 | 71.30 | 67.70 | 74.90 | — |
| — | 0.30 | 10.00 | 5.15 | +0.11 | 31.0% | 720 | 31.0% | -0.91 | 81.00 | 77.90 | 84.10 | — |
| — | 1.25 | 2.55 | 1.90 | +0.09 | 31.5% | 730 | 31.5% | -0.93 | 90.00 | 86.40 | 93.60 | — |
| — | 1.00 | 2.40 | 1.70 | +0.07 | 32.1% | 740 | 32.1% | -0.95 | 99.75 | 96.20 | 103.30 | — |
| — | — | 8.90 | — | +0.06 | 32.8% | 750 | 32.8% | -0.97 | 108.75 | 104.00 | 113.50 | — |
| — | — | 8.80 | — | +0.05 | 33.4% | 760 | 33.4% | -0.98 | 118.70 | 114.00 | 123.40 | — |
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.