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 | |
| — | 138.60 | 144.90 | 141.75 | +0.87 | 42.8% | 540 | 42.8% | -0.13 | 10.05 | 9.75 | 10.35 | — |
| — | 118.70 | 124.90 | 121.80 | +0.82 | 42.2% | 565 | 42.2% | -0.18 | 14.90 | 14.60 | 15.20 | — |
| — | 104.30 | 108.20 | 106.25 | +0.78 | 41.9% | 585 | 41.9% | -0.22 | 19.85 | 19.55 | 20.15 | — |
| — | 90.45 | 94.50 | 92.47 | +0.73 | 41.7% | 605 | 41.7% | -0.28 | 25.95 | 25.65 | 26.25 | — |
| — | 77.90 | 83.00 | 80.45 | +0.67 | 41.5% | 625 | 41.5% | -0.33 | 33.25 | 32.90 | 33.60 | — |
| — | 72.15 | 76.10 | 74.12 | +0.65 | 41.5% | 635 | 41.5% | -0.36 | 37.33 | 36.95 | 37.70 | — |
| — | 64.55 | 67.05 | 65.80 | +0.60 | 41.4% | 650 | 41.4% | -0.40 | 44.05 | 43.65 | 44.45 | — |
| — | 62.30 | 64.10 | 63.20 | +0.59 | 41.4% | 655 | 41.4% | -0.42 | 46.48 | 46.10 | 46.85 | — |
| — | 59.95 | 61.35 | 60.65 | +0.57 | 41.4% | 660 | 41.4% | -0.43 | 48.92 | 48.50 | 49.35 | — |
| — | 57.65 | 58.85 | 58.25 | +0.56 | 41.4% | 665 | 41.4% | -0.45 | 51.40 | 50.85 | 51.95 | — |
| — | 55.40 | 56.45 | 55.92 | +0.55 | 41.4% | 670 | 41.4% | -0.46 | 54.15 | 53.70 | 54.60 | — |
| — | 53.15 | 54.10 | 53.62 | +0.53 | 41.4% | 675 | 41.4% | -0.48 | 56.85 | 56.40 | 57.30 | — |
| — | 50.95 | 51.90 | 51.42 | +0.52 | 41.4% | 680 | 41.4% | -0.49 | 59.52 | 58.95 | 60.10 | — |
| — | 48.85 | 49.85 | 49.35 | +0.50 | 41.4% | 685 | 41.4% | -0.50 | 62.50 | 61.85 | 63.15 | — |
| — | 46.80 | 47.80 | 47.30 | +0.49 | 41.4% | 690 | 41.4% | -0.52 | 65.33 | 64.70 | 65.95 | — |
| — | 41.05 | 41.85 | 41.45 | +0.45 | 41.4% | 705 | 41.4% | -0.56 | 74.50 | 73.40 | 75.60 | — |
| — | 37.55 | 38.50 | 38.02 | +0.42 | 41.4% | 715 | 41.4% | -0.59 | 80.97 | 79.30 | 82.65 | — |
| — | 31.35 | 32.05 | 31.70 | +0.37 | 41.5% | 735 | 41.5% | -0.64 | 94.65 | 92.10 | 97.20 | — |
| — | 26.10 | 26.70 | 26.40 | +0.32 | 41.6% | 755 | 41.6% | -0.69 | 109.17 | 106.40 | 111.95 | — |
| — | 21.60 | 22.30 | 21.95 | +0.28 | 41.7% | 775 | 41.7% | -0.74 | 125.15 | 121.55 | 128.75 | — |
| — | 17.00 | 17.65 | 17.32 | +0.23 | 41.9% | 800 | 41.9% | -0.79 | 145.30 | 142.10 | 148.50 | — |
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.