Spot 659.15
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.50 | 132.40 | 128.95 | +1.00 | 38.6% | 530 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 120.50 | 129.00 | 124.75 | +1.00 | 37.9% | 535 | 37.9% | -0.00 | — | — | 8.60 | — |
| — | 115.40 | 124.00 | 119.70 | +1.00 | 37.3% | 540 | 37.3% | -0.00 | — | — | 2.50 | — |
| — | 110.30 | 119.00 | 114.65 | +1.00 | 36.7% | 545 | 36.7% | -0.00 | — | — | 8.60 | — |
| — | 105.40 | 114.40 | 109.90 | +1.00 | 36.1% | 550 | 36.1% | -0.00 | — | — | 8.60 | — |
| — | 100.60 | 107.70 | 104.15 | +1.00 | 35.5% | 555 | 35.5% | -0.00 | — | — | 0.10 | — |
| — | 95.40 | 104.00 | 99.70 | +1.00 | 35.0% | 560 | 35.0% | -0.00 | — | — | 8.40 | — |
| — | 91.00 | 99.30 | 95.15 | +1.00 | 34.5% | 565 | 34.5% | -0.00 | — | — | 8.60 | — |
| — | 86.00 | 94.20 | 90.10 | +1.00 | 34.0% | 570 | 34.0% | -0.00 | — | — | 8.60 | — |
| — | 82.40 | 88.40 | 85.40 | +1.00 | 33.5% | 575 | 33.5% | -0.00 | — | — | 8.70 | — |
| — | 76.10 | 84.00 | 80.05 | +1.00 | 33.0% | 580 | 33.0% | -0.00 | — | — | 6.90 | — |
| — | 70.50 | 79.20 | 74.85 | +0.99 | 32.6% | 585 | 32.6% | -0.01 | — | — | 8.90 | — |
| — | 66.40 | 73.80 | 70.10 | +0.99 | 32.2% | 590 | 32.2% | -0.01 | — | — | 8.90 | — |
| — | 60.70 | 69.50 | 65.10 | +0.99 | 31.8% | 595 | 31.8% | -0.01 | — | — | 5.60 | — |
| — | 60.00 | 66.50 | 63.25 | +0.98 | 31.6% | 597.5 | 31.6% | -0.02 | — | — | 7.00 | — |
| — | 58.00 | 63.90 | 60.95 | +0.98 | 31.5% | 600 | 31.5% | -0.02 | — | — | 7.00 | — |
| — | 54.10 | 61.60 | 57.85 | +0.98 | 31.3% | 602.5 | 31.3% | -0.02 | — | — | 7.00 | — |
| — | 51.50 | 58.60 | 55.05 | +0.97 | 31.1% | 605 | 31.1% | -0.03 | — | — | 7.10 | — |
| — | 49.40 | 56.80 | 53.10 | +0.97 | 31.0% | 607.5 | 31.0% | -0.03 | 0.90 | 0.25 | 1.55 | — |
| — | 47.40 | 54.30 | 50.85 | +0.96 | 30.8% | 610 | 30.8% | -0.04 | 1.57 | 0.05 | 3.10 | — |
| — | 45.30 | 52.00 | 48.65 | +0.95 | 30.7% | 612.5 | 30.7% | -0.05 | 1.15 | 0.35 | 1.95 | — |
| — | 42.10 | 49.60 | 45.85 | +0.94 | 30.6% | 615 | 30.6% | -0.06 | 1.15 | 0.15 | 2.15 | — |
| — | 40.00 | 47.00 | 43.50 | +0.93 | 30.4% | 617.5 | 30.4% | -0.07 | 1.23 | 0.50 | 1.95 | — |
| — | 38.40 | 44.90 | 41.65 | +0.92 | 30.3% | 620 | 30.3% | -0.08 | 2.70 | 0.20 | 5.20 | — |
| — | 36.60 | 42.60 | 39.60 | +0.91 | 30.2% | 622.5 | 30.2% | -0.09 | 1.52 | 0.80 | 2.25 | — |
| — | 33.00 | 40.00 | 36.50 | +0.89 | 30.1% | 625 | 30.1% | -0.11 | 2.38 | 0.85 | 3.90 | — |
| — | 30.50 | 38.00 | 34.25 | +0.88 | 30.0% | 627.5 | 30.0% | -0.12 | 4.12 | 0.55 | 7.70 | — |
| — | 28.40 | 36.20 | 32.30 | +0.86 | 29.9% | 630 | 29.9% | -0.14 | 2.12 | 1.25 | 3.00 | — |
| — | 26.00 | 33.70 | 29.85 | +0.84 | 29.8% | 632.5 | 29.8% | -0.16 | 4.05 | 1.60 | 6.50 | — |
| — | 24.10 | 31.40 | 27.75 | +0.81 | 29.7% | 635 | 29.7% | -0.19 | 4.90 | 1.90 | 7.90 | — |
| — | 22.00 | 29.50 | 25.75 | +0.79 | 29.7% | 637.5 | 29.7% | -0.21 | 3.45 | 2.50 | 4.40 | — |
| — | 21.50 | 26.10 | 23.80 | +0.76 | 29.6% | 640 | 29.6% | -0.24 | 4.15 | 0.90 | 7.40 | — |
| — | 17.70 | 23.40 | 20.55 | +0.70 | 29.5% | 645 | 29.5% | -0.30 | 5.05 | 3.80 | 6.30 | — |
| — | 14.30 | 19.40 | 16.85 | +0.64 | 29.5% | 650 | 29.5% | -0.36 | 6.35 | 5.30 | 7.40 | — |
| — | 11.00 | 16.40 | 13.70 | +0.58 | 29.5% | 655 | 29.5% | -0.43 | 10.05 | 7.10 | 13.00 | — |
| — | 7.80 | 14.80 | 11.30 | +0.51 | 29.5% | 660 | 29.5% | -0.50 | 11.45 | 9.40 | 13.50 | — |
| — | 7.10 | 12.50 | 9.80 | +0.44 | 29.6% | 665 | 29.6% | -0.57 | 14.50 | 11.00 | 18.00 | — |
| — | 5.00 | 8.40 | 6.70 | +0.37 | 29.7% | 670 | 29.7% | -0.63 | 17.30 | 13.90 | 20.70 | — |
| — | 2.40 | 8.10 | 5.25 | +0.31 | 29.8% | 675 | 29.8% | -0.69 | 19.60 | 16.70 | 22.50 | — |
| — | 1.65 | 5.00 | 3.33 | — | — | 680 | 30.1% | -0.75 | 23.20 | 20.20 | 26.20 | — |
| — | 1.25 | 4.00 | 2.62 | +0.21 | 30.3% | 685 | 30.3% | -0.80 | 27.55 | 23.90 | 31.20 | — |
| — | 1.10 | 7.90 | 4.50 | — | — | 690 | — | — | 32.85 | 30.30 | 35.40 | — |
| — | 0.45 | 7.60 | 4.03 | — | — | 695 | — | — | 36.80 | 33.10 | 40.50 | — |
| — | 0.20 | 2.35 | 1.27 | — | — | 700 | — | — | 41.50 | 37.80 | 45.20 | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | 6.50 | — | — | — | 710 | — | — | 51.35 | 48.50 | 54.20 | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | 7.10 | — | — | — | 720 | — | — | 61.45 | 58.50 | 64.40 | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | 8.80 | — | — | — | 730 | — | — | 70.75 | 66.80 | 74.70 | — |
| — | — | 8.70 | — | — | — | 740 | — | — | 80.75 | 76.80 | 84.70 | — |
| — | — | 8.60 | — | — | — | 750 | — | — | 90.85 | 87.00 | 94.70 | — |
| — | — | 8.60 | — | — | — | 760 | — | — | 100.50 | 96.30 | 104.70 | — |
| — | — | 8.60 | — | — | — | 770 | — | — | 110.85 | 106.80 | 114.90 | — |
| — | — | 8.60 | — | — | — | 780 | — | — | 120.65 | 116.30 | 125.00 | — |
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.