Spot 650.57
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.00 | 126.10 | 122.05 | +1.00 | 39.0% | 530 | 39.0% | -0.00 | — | — | 5.20 | — |
| — | 107.70 | 116.20 | 111.95 | +1.00 | 37.7% | 540 | 37.7% | -0.00 | — | — | 5.30 | — |
| — | 103.00 | 111.20 | 107.10 | +1.00 | 37.1% | 545 | 37.1% | -0.01 | — | — | 5.30 | — |
| — | 98.00 | 105.80 | 101.90 | +0.99 | 36.5% | 550 | 36.5% | -0.01 | — | — | 5.30 | — |
| — | 93.20 | 100.90 | 97.05 | +0.99 | 35.9% | 555 | 35.9% | -0.01 | — | — | 5.40 | — |
| — | 88.10 | 95.90 | 92.00 | +0.99 | 35.3% | 560 | 35.3% | -0.01 | 1.60 | 0.20 | 3.00 | — |
| — | 83.00 | 91.00 | 87.00 | +0.99 | 34.8% | 565 | 34.8% | -0.01 | — | — | 7.10 | — |
| — | 78.50 | 86.00 | 82.25 | +0.98 | 34.2% | 570 | 34.2% | -0.02 | — | — | 7.10 | — |
| — | 75.40 | 80.40 | 77.90 | +0.98 | 33.6% | 575 | 33.6% | -0.02 | — | — | 7.20 | — |
| — | 68.90 | 76.00 | 72.45 | +0.97 | 33.1% | 580 | 33.1% | -0.03 | — | — | 4.20 | — |
| — | 64.00 | 71.00 | 67.50 | +0.97 | 32.5% | 585 | 32.5% | -0.03 | — | — | 7.30 | — |
| — | 59.00 | 66.50 | 62.75 | +0.96 | 32.0% | 590 | 32.0% | -0.04 | — | — | 7.40 | — |
| — | 54.20 | 62.00 | 58.10 | +0.95 | 31.6% | 595 | 31.6% | -0.05 | — | — | 7.60 | — |
| — | 51.90 | 59.60 | 55.75 | +0.94 | 31.3% | 597.5 | 31.3% | -0.06 | — | — | 7.70 | — |
| — | 49.70 | 57.20 | 53.45 | +0.93 | 31.1% | 600 | 31.1% | -0.07 | — | — | 7.70 | — |
| — | 47.00 | 54.90 | 50.95 | +0.93 | 30.9% | 602.5 | 30.9% | -0.07 | — | — | 7.80 | — |
| — | 45.20 | 52.90 | 49.05 | +0.92 | 30.7% | 605 | 30.7% | -0.08 | 4.20 | 0.50 | 7.90 | — |
| — | 42.60 | 50.20 | 46.40 | +0.91 | 30.5% | 607.5 | 30.5% | -0.09 | — | — | 8.00 | — |
| — | 40.40 | 48.00 | 44.20 | +0.90 | 30.3% | 610 | 30.3% | -0.10 | 3.35 | 1.50 | 5.20 | — |
| — | 38.50 | 46.20 | 42.35 | — | — | 612.5 | — | — | 4.17 | 0.05 | 8.30 | — |
| — | 36.10 | 44.00 | 40.05 | +0.88 | 29.9% | 615 | 29.1% | -0.12 | 2.90 | 2.00 | 3.80 | — |
| — | 33.90 | 41.50 | 37.70 | — | — | 617.5 | — | — | 4.75 | 0.90 | 8.60 | — |
| — | 31.80 | 39.20 | 35.50 | — | — | 620 | — | — | 5.05 | 1.30 | 8.80 | — |
| — | 29.70 | 37.10 | 33.40 | — | — | 622.5 | — | — | 5.25 | 1.50 | 9.00 | — |
| — | 29.40 | 35.40 | 32.40 | +0.82 | 31.2% | 625 | — | — | 4.58 | 0.15 | 9.00 | — |
| — | 25.80 | 33.70 | 29.75 | — | — | 627.5 | — | — | 6.03 | 2.35 | 9.70 | — |
| — | 25.10 | 30.20 | 27.65 | +0.79 | 28.2% | 630 | — | — | 5.65 | 1.50 | 9.80 | — |
| — | 22.40 | 28.10 | 25.25 | — | — | 632.5 | — | — | 7.10 | 4.40 | 9.80 | — |
| — | 21.20 | 26.70 | 23.95 | — | — | 635 | — | — | 6.95 | 3.90 | 10.00 | — |
| — | 18.90 | 25.90 | 22.40 | — | — | 637.5 | — | — | 6.85 | 3.70 | 10.00 | — |
| — | 17.20 | 24.20 | 20.70 | — | — | 640 | — | — | 9.40 | 7.60 | 11.20 | — |
| — | 14.20 | 19.90 | 17.05 | +0.66 | 28.4% | 645 | 28.4% | -0.34 | 11.35 | 9.40 | 13.30 | — |
| — | 10.60 | 18.50 | 14.55 | +0.61 | 28.2% | 650 | 28.2% | -0.39 | 13.50 | 10.00 | 17.00 | — |
| — | 10.60 | 14.80 | 12.70 | +0.56 | 28.1% | 655 | 28.1% | -0.44 | 15.80 | 13.00 | 18.60 | — |
| 9 | 6.00 | 12.70 | 9.35 | +0.51 | 28.1% | 660 | 28.1% | -0.49 | 19.15 | 16.10 | 22.20 | — |
| — | 6.40 | 10.80 | 8.60 | +0.46 | 28.2% | 665 | 28.2% | -0.54 | 21.10 | 17.10 | 25.10 | — |
| — | 4.80 | 9.10 | 6.95 | +0.41 | 28.3% | 670 | 28.3% | -0.59 | 24.25 | 21.00 | 27.50 | — |
| — | 3.70 | 8.10 | 5.90 | +0.37 | 28.4% | 675 | 28.4% | -0.64 | 28.70 | 25.30 | 32.10 | — |
| — | 2.95 | 6.80 | 4.88 | +0.32 | 28.6% | 680 | 28.6% | -0.68 | 32.60 | 29.00 | 36.20 | — |
| — | 0.05 | 6.30 | 3.17 | +0.28 | 28.9% | 685 | 28.9% | -0.73 | 36.75 | 33.20 | 40.30 | — |
| — | — | 7.70 | — | +0.24 | 29.2% | 690 | 29.2% | -0.76 | 40.65 | 37.00 | 44.30 | — |
| — | — | 7.60 | — | +0.21 | 29.5% | 695 | 29.5% | -0.80 | 45.05 | 41.00 | 49.10 | — |
| — | 0.20 | 3.60 | 1.90 | +0.18 | 29.9% | 700 | 29.9% | -0.83 | 50.05 | 46.10 | 54.00 | — |
| — | — | 7.30 | — | +0.15 | 30.4% | 705 | 30.4% | -0.86 | 55.20 | 51.50 | 58.90 | — |
| — | — | 9.10 | — | +0.13 | 30.9% | 710 | 30.9% | -0.88 | 59.00 | 55.00 | 63.00 | — |
| — | — | 7.10 | — | +0.11 | 31.4% | 715 | 31.4% | -0.90 | 63.90 | 60.10 | 67.70 | — |
| — | — | 7.20 | — | +0.10 | 32.0% | 720 | 32.0% | -0.92 | 69.05 | 65.10 | 73.00 | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | 7.00 | — | +0.07 | 33.2% | 730 | 33.2% | -0.94 | 79.10 | 75.00 | 83.20 | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | 8.60 | — | +0.05 | 34.6% | 740 | 34.6% | -0.96 | 89.25 | 85.50 | 93.00 | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | 0.05 | 1.30 | 0.68 | +0.04 | 36.2% | 750 | 36.2% | -0.97 | 99.25 | 95.00 | 103.50 | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | 6.80 | — | +0.03 | 38.0% | 760 | 38.0% | -0.98 | 109.15 | 105.00 | 113.30 | — |
| — | — | 8.70 | — | +0.03 | 39.9% | 770 | 39.9% | -0.99 | 119.20 | 115.20 | 123.20 | — |
| — | — | 8.70 | — | +0.02 | 42.0% | 780 | 42.0% | -0.99 | 129.40 | 125.40 | 133.40 | — |
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.