Spot 665.23
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.70 | 136.25 | 133.47 | +0.97 | 42.5% | 535 | 42.5% | -0.03 | 0.77 | 0.70 | 0.84 | — |
| — | 120.20 | 125.05 | 122.62 | +0.97 | 41.6% | 545 | 41.6% | -0.03 | 1.09 | 1.05 | 1.14 | — |
| — | 97.40 | 100.75 | 99.08 | +0.93 | 39.8% | 570 | 39.8% | -0.07 | 2.30 | 2.20 | 2.40 | — |
| — | 83.70 | 87.00 | 85.35 | +0.90 | 39.0% | 585 | 39.0% | -0.10 | 3.65 | 3.55 | 3.75 | — |
| — | 72.30 | 74.15 | 73.22 | +0.85 | 38.4% | 600 | 38.4% | -0.15 | 5.67 | 5.55 | 5.80 | — |
| — | 67.45 | 69.95 | 68.70 | +0.83 | 38.3% | 605 | 38.3% | -0.17 | 6.55 | 6.35 | 6.75 | — |
| — | 51.80 | 54.50 | 53.15 | +0.75 | 38.0% | 625 | 38.0% | -0.25 | 11.07 | 10.85 | 11.30 | — |
| — | 48.60 | 50.85 | 49.73 | +0.72 | 37.9% | 630 | 37.9% | -0.28 | 12.55 | 12.25 | 12.85 | — |
| — | 44.60 | 47.20 | 45.90 | +0.70 | 37.9% | 635 | 37.9% | -0.30 | 14.00 | 13.80 | 14.20 | — |
| — | 42.45 | 44.10 | 43.27 | +0.67 | 37.9% | 640 | 37.9% | -0.33 | 15.95 | 15.75 | 16.15 | — |
| — | 39.25 | 40.95 | 40.10 | +0.64 | 37.9% | 645 | 37.9% | -0.36 | 17.73 | 17.40 | 18.05 | — |
| — | 36.40 | 37.90 | 37.15 | +0.62 | 37.9% | 650 | 37.9% | -0.39 | 19.80 | 19.40 | 20.20 | — |
| — | 33.45 | 34.90 | 34.17 | +0.59 | 37.9% | 655 | 37.9% | -0.41 | 21.90 | 21.55 | 22.25 | — |
| — | 31.05 | 31.90 | 31.48 | +0.56 | 38.0% | 660 | 38.0% | -0.44 | 24.18 | 23.85 | 24.50 | — |
| — | 28.55 | 29.35 | 28.95 | +0.53 | 38.0% | 665 | 38.0% | -0.47 | 26.70 | 26.30 | 27.10 | — |
| — | 26.20 | 26.95 | 26.57 | +0.50 | 38.1% | 670 | 38.1% | -0.50 | 29.38 | 29.00 | 29.75 | — |
| — | 24.05 | 24.80 | 24.43 | +0.48 | 38.1% | 675 | 38.1% | -0.53 | 32.15 | 31.70 | 32.60 | — |
| — | 22.00 | 22.40 | 22.20 | +0.45 | 38.1% | 680 | 38.1% | -0.56 | 35.08 | 34.40 | 35.75 | — |
| — | 20.00 | 20.70 | 20.35 | +0.42 | 38.2% | 685 | — | — | 38.12 | 37.45 | 38.80 | — |
| — | 18.25 | 18.85 | 18.55 | — | — | 690 | 38.2% | -0.61 | 41.27 | 40.50 | 42.05 | — |
| — | 16.45 | 17.25 | 16.85 | +0.37 | 38.3% | 695 | 38.3% | -0.64 | 45.00 | 44.00 | 46.00 | — |
| — | 15.15 | 15.35 | 15.25 | +0.34 | 38.4% | 700 | 38.4% | -0.66 | 48.05 | 47.25 | 48.85 | — |
| — | 13.65 | 14.20 | 13.93 | +0.32 | 38.5% | 705 | 38.5% | -0.69 | 52.17 | 50.80 | 53.55 | — |
| — | 12.35 | 12.85 | 12.60 | +0.30 | 38.5% | 710 | 38.5% | -0.71 | 54.88 | 53.05 | 56.70 | — |
| — | 8.20 | 8.65 | 8.43 | +0.22 | 39.0% | 730 | 39.0% | -0.79 | 70.20 | 67.65 | 72.75 | — |
| — | 7.35 | 7.80 | 7.58 | +0.20 | 39.1% | 735 | 39.1% | -0.81 | 74.78 | 71.85 | 77.70 | — |
| — | 5.40 | 5.70 | 5.55 | +0.15 | 39.5% | 750 | 39.5% | -0.86 | 88.67 | 86.85 | 90.50 | — |
| — | 4.80 | 5.10 | 4.95 | +0.14 | 39.6% | 755 | 39.6% | -0.87 | 93.17 | 89.95 | 96.40 | — |
| — | 3.85 | 4.15 | 4.00 | +0.12 | 39.9% | 765 | 39.9% | -0.90 | 101.83 | 99.05 | 104.60 | — |
| — | 3.10 | 3.35 | 3.23 | +0.10 | 40.2% | 775 | 40.2% | -0.92 | 111.30 | 108.00 | 114.60 | — |
| — | 2.79 | 3.05 | 2.92 | +0.09 | 40.4% | 780 | 40.4% | -0.93 | 115.97 | 112.75 | 119.20 | — |
| — | 2.23 | 2.42 | 2.33 | +0.07 | 40.7% | 790 | 40.7% | -0.94 | 125.58 | 122.30 | 128.85 | — |
| — | 1.87 | 1.92 | 1.90 | +0.06 | 41.1% | 800 | 41.1% | -0.96 | 134.90 | 132.25 | 137.55 | — |
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.