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 | |
| — | 136.70 | 143.00 | 139.85 | +0.92 | 34.8% | 530 | 34.8% | -0.08 | 5.25 | 3.90 | 6.60 | — |
| — | 118.20 | 125.60 | 121.90 | — | — | 550 | 33.9% | -0.11 | 7.55 | 4.90 | 10.20 | — |
| — | 101.10 | 108.70 | 104.90 | +0.85 | 33.1% | 570 | 33.1% | -0.16 | 10.35 | 6.70 | 14.00 | — |
| — | 86.90 | 92.90 | 89.90 | +0.80 | 32.5% | 590 | 32.5% | -0.21 | 15.00 | 12.90 | 17.10 | — |
| — | 78.10 | 85.30 | 81.70 | +0.77 | 32.2% | 600 | 32.2% | -0.24 | 16.50 | 15.50 | 17.50 | — |
| — | 72.10 | 77.80 | 74.95 | +0.74 | 32.0% | 610 | 32.0% | -0.27 | 18.85 | 17.30 | 20.40 | — |
| — | 64.90 | 71.00 | 67.95 | +0.70 | 31.8% | 620 | 31.8% | -0.30 | 21.95 | 18.80 | 25.10 | — |
| — | 57.80 | 64.90 | 61.35 | +0.67 | 31.6% | 630 | 31.6% | -0.34 | 24.80 | 22.30 | 27.30 | — |
| — | 53.00 | 58.20 | 55.60 | +0.63 | 31.5% | 640 | 31.5% | -0.38 | 28.65 | 25.50 | 31.80 | — |
| — | 46.90 | 51.70 | 49.30 | +0.59 | 31.3% | 650 | 31.3% | -0.41 | 34.25 | 30.70 | 37.80 | — |
| — | 41.20 | 48.00 | 44.60 | +0.55 | 31.3% | 660 | 31.3% | -0.45 | 38.90 | 35.30 | 42.50 | — |
| — | 35.40 | 43.10 | 39.25 | +0.52 | 31.2% | 670 | 31.2% | -0.49 | 43.30 | 40.00 | 46.60 | — |
| — | 32.50 | 38.90 | 35.70 | +0.48 | 31.2% | 680 | 31.2% | -0.53 | 48.85 | 46.00 | 51.70 | — |
| — | 27.40 | 35.20 | 31.30 | +0.44 | 31.1% | 690 | 31.1% | -0.57 | 55.50 | 51.00 | 60.00 | — |
| — | 24.20 | 30.00 | 27.10 | +0.40 | 31.2% | 700 | 31.2% | -0.61 | 61.90 | 58.60 | 65.20 | — |
| — | 18.10 | 23.80 | 20.95 | +0.34 | 31.2% | 720 | 31.2% | -0.68 | 75.20 | 72.60 | 77.80 | — |
| — | 12.90 | 17.00 | 14.95 | +0.28 | 31.4% | 740 | 31.4% | -0.75 | 91.05 | 88.00 | 94.10 | — |
| — | 11.30 | 13.20 | 12.25 | +0.23 | 31.7% | 760 | 31.7% | -0.80 | 106.80 | 103.20 | 110.40 | — |
| — | 7.50 | 11.90 | 9.70 | +0.18 | 32.0% | 780 | 32.0% | -0.85 | 124.90 | 121.50 | 128.30 | — |
| — | 4.50 | 9.10 | 6.80 | +0.15 | 32.4% | 800 | 32.4% | -0.89 | 141.95 | 139.00 | 144.90 | — |
| — | 3.30 | 7.60 | 5.45 | +0.12 | 32.8% | 820 | 32.8% | -0.93 | 161.75 | 158.00 | 165.50 | — |
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.