Spot 660.22
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.20 | 136.70 | 131.95 | +0.97 | 40.5% | 530 | 40.5% | -0.03 | — | — | 5.80 | — |
| — | 119.00 | 127.10 | 123.05 | +0.96 | 39.3% | 540 | 39.3% | -0.04 | — | — | 9.60 | — |
| — | 108.00 | 117.00 | 112.50 | +0.96 | 38.1% | 550 | 38.1% | -0.04 | — | — | 10.00 | — |
| — | 99.00 | 108.20 | 103.60 | +0.94 | 37.0% | 560 | 37.0% | -0.06 | — | — | 10.00 | — |
| — | 89.30 | 99.00 | 94.15 | +0.93 | 36.0% | 570 | 36.0% | -0.07 | — | — | 10.00 | — |
| — | 80.40 | 90.00 | 85.20 | +0.91 | 35.2% | 580 | 35.2% | -0.09 | 6.00 | 2.00 | 10.00 | — |
| — | 72.80 | 81.10 | 76.95 | +0.88 | 34.4% | 590 | 34.4% | -0.12 | 5.35 | 0.70 | 10.00 | — |
| — | 63.50 | 72.90 | 68.20 | +0.85 | 33.7% | 600 | 33.7% | -0.15 | 6.70 | 2.50 | 10.90 | — |
| — | 55.60 | 65.00 | 60.30 | +0.81 | 33.2% | 610 | 33.2% | -0.19 | 8.75 | 4.90 | 12.60 | — |
| — | 48.00 | 57.40 | 52.70 | +0.77 | 32.7% | 620 | 32.7% | -0.24 | 11.05 | 7.30 | 14.80 | — |
| — | 42.00 | 49.50 | 45.75 | +0.71 | 32.4% | 630 | 32.4% | -0.29 | 13.35 | 9.20 | 17.50 | — |
| — | 35.10 | 42.40 | 38.75 | +0.66 | 32.2% | 640 | 32.2% | -0.35 | 17.40 | 14.00 | 20.80 | — |
| — | 29.10 | 36.90 | 33.00 | +0.59 | 32.1% | 650 | 32.1% | -0.41 | 21.45 | 18.10 | 24.80 | — |
| — | 24.20 | 30.20 | 27.20 | +0.53 | 32.1% | 660 | 32.1% | -0.47 | 26.00 | 22.70 | 29.30 | — |
| — | 19.00 | 26.90 | 22.95 | +0.47 | 32.1% | 670 | 32.1% | -0.54 | 30.75 | 27.00 | 34.50 | — |
| — | 15.00 | 22.80 | 18.90 | +0.41 | 32.3% | 680 | 32.3% | -0.60 | 36.70 | 33.00 | 40.40 | — |
| — | 11.10 | 18.10 | 14.60 | +0.35 | 32.6% | 690 | 32.6% | -0.66 | 43.20 | 39.60 | 46.80 | — |
| — | 9.00 | 14.00 | 11.50 | +0.30 | 32.9% | 700 | 32.9% | -0.71 | 49.95 | 46.00 | 53.90 | — |
| — | 6.00 | 13.50 | 9.75 | +0.25 | 33.3% | 710 | 33.3% | -0.76 | 58.00 | 54.00 | 62.00 | — |
| — | 4.20 | 11.70 | 7.95 | +0.21 | 33.8% | 720 | 33.8% | -0.80 | 66.40 | 62.00 | 70.80 | — |
| — | 3.10 | 8.30 | 5.70 | +0.18 | 34.4% | 730 | 34.4% | -0.83 | 74.35 | 70.00 | 78.70 | — |
| — | 1.00 | 8.30 | 4.65 | +0.15 | 35.0% | 740 | 35.0% | -0.86 | 83.05 | 79.00 | 87.10 | — |
| — | — | 9.40 | — | +0.13 | 35.6% | 750 | 35.6% | -0.89 | 92.70 | 88.00 | 97.40 | — |
| — | — | 10.00 | — | +0.11 | 36.3% | 760 | 36.3% | -0.91 | 102.05 | 97.30 | 106.80 | — |
| — | — | 10.00 | — | +0.09 | 37.1% | 770 | 37.1% | -0.93 | 111.50 | 107.00 | 116.00 | — |
| — | — | 10.00 | — | +0.08 | 37.8% | 780 | 37.8% | -0.94 | 121.25 | 116.50 | 126.00 | — |
| — | — | 9.90 | — | +0.07 | 38.6% | 790 | 38.6% | -0.95 | 131.15 | 126.40 | 135.90 | — |
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.