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 | |
| — | 127.60 | 136.00 | 131.80 | — | — | 530 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 118.00 | 125.40 | 121.70 | — | — | 540 | — | — | 0.62 | 0.05 | 1.20 | — |
| — | 108.10 | 114.60 | 111.35 | +0.98 | 32.5% | 550 | — | — | 0.80 | 0.10 | 1.50 | — |
| — | 98.30 | 105.90 | 102.10 | — | — | 560 | — | — | 0.85 | 0.45 | 1.25 | — |
| — | 89.30 | 96.00 | 92.65 | — | — | 570 | 30.8% | -0.04 | 1.07 | 0.80 | 1.35 | — |
| — | 79.50 | 86.80 | 83.15 | +0.94 | 30.1% | 580 | 30.1% | -0.06 | 2.38 | 1.25 | 3.50 | — |
| — | 70.40 | 77.50 | 73.95 | +0.92 | 29.4% | 590 | 29.4% | -0.08 | 2.40 | 1.80 | 3.00 | — |
| — | 61.00 | 68.40 | 64.70 | +0.89 | 28.8% | 600 | 28.8% | -0.11 | 3.08 | 2.55 | 3.60 | — |
| — | 52.60 | 59.70 | 56.15 | +0.86 | 28.3% | 610 | 28.3% | -0.14 | 4.45 | 3.50 | 5.40 | — |
| 197 | 43.60 | 51.60 | 47.60 | +0.81 | 27.9% | 620 | 27.9% | -0.19 | 6.00 | 3.00 | 9.00 | 281 |
| 77 | 37.20 | 42.60 | 39.90 | +0.75 | 27.6% | 630 | 27.6% | -0.25 | 8.70 | 7.70 | 9.70 | 37 |
| 70 | 30.20 | 35.50 | 32.85 | +0.69 | 27.3% | 640 | 27.3% | -0.32 | 10.60 | 7.30 | 13.90 | — |
| — | 23.70 | 29.90 | 26.80 | +0.61 | 27.2% | 650 | 27.2% | -0.40 | 15.15 | 11.00 | 19.30 | — |
| — | 17.00 | 24.10 | 20.55 | +0.53 | 27.1% | 660 | 27.1% | -0.47 | 19.60 | 16.60 | 22.60 | — |
| — | 13.90 | 18.10 | 16.00 | +0.45 | 27.2% | 670 | 27.2% | -0.55 | 24.10 | 21.00 | 27.20 | — |
| — | 9.00 | 15.40 | 12.20 | +0.38 | 27.3% | 680 | 27.3% | -0.63 | 31.15 | 28.40 | 33.90 | — |
| — | 6.90 | 10.50 | 8.70 | +0.31 | 27.5% | 690 | 27.5% | -0.70 | 37.95 | 35.40 | 40.50 | — |
| — | 4.50 | 8.50 | 6.50 | +0.25 | 27.8% | 700 | 27.8% | -0.76 | 45.60 | 42.00 | 49.20 | — |
| — | 2.80 | 6.10 | 4.45 | +0.20 | 28.2% | 710 | 28.2% | -0.81 | 54.05 | 50.30 | 57.80 | — |
| — | 3.00 | 5.30 | 4.15 | +0.16 | 28.7% | 720 | 28.7% | -0.86 | 62.90 | 59.00 | 66.80 | — |
| — | 1.30 | 4.40 | 2.85 | +0.12 | 29.2% | 730 | 29.2% | -0.89 | 72.05 | 68.20 | 75.90 | — |
| — | 1.40 | 3.00 | 2.20 | +0.10 | 29.8% | 740 | 29.8% | -0.92 | 81.45 | 77.60 | 85.30 | — |
| — | 1.00 | 2.45 | 1.73 | +0.08 | 30.5% | 750 | 30.5% | -0.94 | 90.75 | 87.30 | 94.20 | — |
| — | 0.65 | 1.50 | 1.07 | +0.06 | 31.2% | 760 | 31.2% | -0.96 | 100.55 | 97.10 | 104.00 | — |
| — | — | 5.60 | — | +0.05 | 32.0% | 770 | 32.0% | -0.97 | 110.80 | 106.00 | 115.60 | — |
| — | 0.10 | 8.90 | 4.50 | +0.04 | 32.8% | 780 | 32.8% | -0.99 | 120.50 | 116.00 | 125.00 | 0 |
| 0 | — | 8.80 | — | +0.03 | 33.7% | 790 | 33.7% | -0.99 | 130.90 | 126.30 | 135.50 | — |
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.