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 | |
| — | 119.00 | 126.00 | 122.50 | +0.99 | 34.2% | 530 | 34.2% | -0.01 | — | — | 1.00 | — |
| — | 109.10 | 116.30 | 112.70 | +0.99 | 33.1% | 540 | 33.1% | -0.01 | 0.60 | 0.30 | 0.90 | — |
| — | 99.40 | 106.50 | 102.95 | +0.98 | 32.1% | 550 | 32.1% | -0.02 | 0.90 | 0.30 | 1.50 | — |
| — | 90.00 | 97.60 | 93.80 | +0.97 | 31.2% | 560 | 31.2% | -0.03 | 1.02 | 0.50 | 1.55 | — |
| — | 80.10 | 88.20 | 84.15 | +0.96 | 30.3% | 570 | 30.3% | -0.04 | 1.25 | 1.00 | 1.50 | — |
| — | 70.80 | 78.80 | 74.80 | +0.94 | 29.5% | 580 | 29.5% | -0.06 | 2.10 | 1.25 | 2.95 | — |
| — | 61.40 | 68.40 | 64.90 | +0.92 | 28.9% | 590 | 28.9% | -0.08 | 2.73 | 1.65 | 3.80 | — |
| — | 52.60 | 60.80 | 56.70 | +0.89 | 28.3% | 600 | 28.3% | -0.11 | 3.85 | 2.80 | 4.90 | — |
| — | 44.10 | 50.50 | 47.30 | +0.86 | 27.8% | 610 | 27.8% | -0.14 | 5.38 | 2.65 | 8.10 | — |
| — | 37.10 | 42.80 | 39.95 | +0.81 | 27.4% | 620 | 27.4% | -0.19 | 7.55 | 5.30 | 9.80 | — |
| — | 30.40 | 35.30 | 32.85 | +0.75 | 27.1% | 630 | 27.1% | -0.25 | 10.60 | 9.70 | 11.50 | — |
| — | 23.80 | 28.00 | 25.90 | +0.69 | 26.9% | 640 | 26.9% | -0.32 | 13.55 | 10.40 | 16.70 | — |
| — | 18.20 | 24.70 | 21.45 | +0.61 | 26.7% | 650 | 26.7% | -0.40 | 17.85 | 14.50 | 21.20 | — |
| — | 13.10 | 19.20 | 16.15 | +0.53 | 26.6% | 660 | 26.6% | -0.47 | 23.00 | 19.70 | 26.30 | — |
| — | 11.70 | 12.90 | 12.30 | +0.45 | 26.6% | 670 | 26.6% | -0.55 | 29.80 | 28.10 | 31.50 | — |
| — | 8.10 | 9.60 | 8.85 | +0.38 | 26.7% | 680 | 26.7% | -0.63 | 36.50 | 33.80 | 39.20 | — |
| — | 3.60 | 8.60 | 6.10 | +0.31 | 27.0% | 690 | 27.0% | -0.70 | 43.90 | 40.00 | 47.80 | — |
| — | 3.60 | 6.40 | 5.00 | +0.25 | 27.3% | 700 | 27.3% | -0.76 | 51.80 | 49.40 | 54.20 | — |
| — | 2.20 | 4.70 | 3.45 | +0.20 | 27.8% | 710 | 27.8% | -0.81 | 61.70 | 58.50 | 64.90 | — |
| — | 0.95 | 3.40 | 2.17 | +0.16 | 28.4% | 720 | 28.4% | -0.86 | 70.30 | 66.60 | 74.00 | — |
| — | 1.20 | 2.30 | 1.75 | +0.12 | 29.0% | 730 | 29.0% | -0.89 | 80.25 | 77.00 | 83.50 | — |
| — | 0.15 | 1.75 | 0.95 | +0.10 | 29.7% | 740 | 29.7% | -0.92 | 90.10 | 87.20 | 93.00 | — |
| — | 0.40 | 1.50 | 0.95 | +0.08 | 30.4% | 750 | 30.4% | -0.94 | 99.35 | 95.70 | 103.00 | — |
| — | 0.15 | 1.15 | 0.65 | +0.06 | 31.2% | 760 | 31.2% | -0.96 | 109.25 | 105.00 | 113.50 | — |
| — | — | 1.40 | — | +0.05 | 32.0% | 770 | 32.0% | -0.97 | 119.25 | 115.00 | 123.50 | — |
| — | — | 6.70 | — | +0.04 | 32.8% | 780 | 32.8% | -0.99 | 129.10 | 124.80 | 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.