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 | |
| — | 153.20 | 157.75 | 155.47 | +0.83 | 43.0% | 540 | 43.0% | -0.17 | 19.75 | 19.35 | 20.15 | — |
| — | 137.80 | 142.90 | 140.35 | +0.80 | 42.7% | 560 | 42.7% | -0.21 | 24.77 | 24.35 | 25.20 | — |
| — | 124.65 | 129.40 | 127.03 | +0.76 | 42.5% | 580 | 42.5% | -0.25 | 30.75 | 30.35 | 31.15 | — |
| — | 112.55 | 116.30 | 114.42 | +0.72 | 42.3% | 600 | 42.3% | -0.29 | 37.58 | 37.10 | 38.05 | — |
| — | 105.70 | 110.15 | 107.92 | +0.70 | 42.2% | 610 | 42.2% | -0.31 | 41.38 | 40.85 | 41.90 | — |
| — | 99.85 | 104.30 | 102.08 | +0.68 | 42.2% | 620 | 42.2% | -0.33 | 45.50 | 44.80 | 46.20 | — |
| — | 94.70 | 98.15 | 96.42 | +0.66 | 42.1% | 630 | 42.1% | -0.35 | 49.67 | 49.10 | 50.25 | — |
| — | 89.00 | 92.50 | 90.75 | +0.64 | 42.1% | 640 | — | — | 54.27 | 53.55 | 55.00 | — |
| — | 84.55 | 87.15 | 85.85 | — | — | 650 | — | — | 58.98 | 58.50 | 59.45 | — |
| — | 79.75 | 82.10 | 80.92 | +0.59 | 42.0% | 660 | 42.0% | -0.42 | 63.98 | 63.45 | 64.50 | — |
| — | 75.25 | 76.95 | 76.10 | +0.57 | 42.0% | 670 | 42.0% | -0.44 | 69.25 | 68.65 | 69.85 | — |
| — | 71.00 | 72.30 | 71.65 | +0.55 | 42.0% | 680 | 42.0% | -0.46 | 74.78 | 74.10 | 75.45 | — |
| — | 66.75 | 68.10 | 67.42 | +0.53 | 42.0% | 690 | 42.0% | -0.49 | 80.33 | 79.55 | 81.10 | — |
| — | 62.90 | 63.80 | 63.35 | +0.51 | 42.0% | 700 | 42.0% | -0.51 | 86.17 | 85.40 | 86.95 | — |
| — | 58.95 | 60.15 | 59.55 | +0.49 | 42.0% | 710 | 42.0% | -0.53 | 92.50 | 91.55 | 93.45 | — |
| — | 55.35 | 56.60 | 55.98 | +0.47 | 42.0% | 720 | 42.0% | -0.55 | 98.78 | 97.25 | 100.30 | — |
| — | 52.00 | 53.00 | 52.50 | +0.45 | 42.1% | 730 | 42.1% | -0.57 | 105.15 | 103.55 | 106.75 | — |
| — | 48.75 | 49.65 | 49.20 | +0.43 | 42.1% | 740 | 42.1% | -0.59 | 111.67 | 109.35 | 114.00 | — |
| — | 42.80 | 43.75 | 43.27 | +0.39 | 42.1% | 760 | 42.1% | -0.63 | 125.47 | 122.35 | 128.60 | — |
| — | 37.40 | 38.70 | 38.05 | +0.35 | 42.2% | 780 | 42.2% | -0.67 | 140.85 | 137.20 | 144.50 | — |
| — | 32.95 | 33.85 | 33.40 | +0.32 | 42.3% | 800 | 42.3% | -0.71 | 156.38 | 152.65 | 160.10 | — |
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.