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 | |
| — | 132.00 | 139.50 | 135.75 | — | — | 520 | — | — | 7.25 | 4.90 | 9.60 | — |
| — | 115.10 | 121.70 | 118.40 | — | — | 540 | — | — | 11.50 | 8.10 | 14.90 | — |
| — | 99.00 | 106.60 | 102.80 | — | — | 560 | 33.0% | -0.19 | 15.05 | 12.60 | 17.50 | — |
| — | 92.00 | 98.80 | 95.40 | +0.79 | 32.7% | 570 | 32.7% | -0.22 | 17.00 | 12.70 | 21.30 | — |
| — | 84.10 | 91.90 | 88.00 | +0.76 | 32.5% | 580 | 32.5% | -0.25 | 20.00 | 16.10 | 23.90 | — |
| — | 77.10 | 85.00 | 81.05 | +0.73 | 32.3% | 590 | 32.3% | -0.27 | 22.65 | 18.60 | 26.70 | — |
| — | 71.00 | 78.00 | 74.50 | +0.70 | 32.1% | 600 | 32.1% | -0.30 | 25.05 | 23.00 | 27.10 | — |
| — | 65.30 | 71.70 | 68.50 | +0.67 | 31.9% | 610 | 31.9% | -0.34 | 29.65 | 25.90 | 33.40 | — |
| — | 58.00 | 66.10 | 62.05 | +0.64 | 31.7% | 620 | 31.7% | -0.37 | 31.90 | 29.70 | 34.10 | — |
| — | 53.10 | 59.30 | 56.20 | +0.60 | 31.6% | 630 | 31.6% | -0.41 | 37.75 | 34.10 | 41.40 | — |
| — | 47.10 | 55.70 | 51.40 | +0.57 | 31.5% | 640 | 31.5% | -0.44 | 42.75 | 40.10 | 45.40 | — |
| — | 42.90 | 48.70 | 45.80 | +0.54 | 31.4% | 650 | 31.4% | -0.47 | 47.05 | 42.50 | 51.60 | — |
| — | 37.90 | 46.70 | 42.30 | +0.50 | 31.3% | 660 | 31.3% | -0.51 | 52.60 | 49.20 | 56.00 | — |
| — | 34.30 | 41.50 | 37.90 | +0.47 | 31.3% | 670 | 31.3% | -0.55 | 57.85 | 55.80 | 59.90 | — |
| — | 29.40 | 38.00 | 33.70 | +0.44 | 31.2% | 680 | 31.2% | -0.58 | 65.20 | 62.50 | 67.90 | 0 |
| 141 | 26.00 | 34.50 | 30.25 | +0.41 | 31.2% | 690 | 31.2% | -0.61 | 71.00 | 68.10 | 73.90 | 0 |
| 227 | 24.40 | 32.00 | 28.20 | +0.38 | 31.1% | 700 | 31.1% | -0.65 | 78.55 | 76.20 | 80.90 | 0 |
| 39 | 23.30 | 27.80 | 25.55 | +0.34 | 31.1% | 710 | 31.1% | -0.68 | 85.80 | 82.20 | 89.40 | 0 |
| 215 | 18.30 | 25.20 | 21.75 | +0.32 | 31.1% | 720 | 31.1% | -0.71 | 93.00 | 89.10 | 96.90 | 0 |
| 409 | 13.60 | 20.00 | 16.80 | +0.27 | 31.2% | 740 | 31.2% | -0.77 | 107.95 | 103.20 | 112.70 | 0 |
| 96 | 9.00 | 17.30 | 13.15 | +0.22 | 31.3% | 760 | 31.3% | -0.82 | 124.65 | 120.00 | 129.30 | 0 |
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.