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 | |
| — | 126.40 | 134.30 | 130.35 | +1.00 | 37.3% | 530 | 37.3% | -0.00 | — | — | 8.10 | — |
| — | 116.50 | 124.40 | 120.45 | +1.00 | 35.8% | 540 | 35.8% | -0.00 | — | — | 8.70 | — |
| — | 111.50 | 119.60 | 115.55 | +1.00 | 35.1% | 545 | 35.1% | -0.00 | — | — | 8.70 | — |
| — | 106.50 | 113.60 | 110.05 | +1.00 | 34.4% | 550 | 34.4% | -0.00 | — | — | 8.80 | — |
| — | 101.50 | 109.70 | 105.60 | +1.00 | 33.8% | 555 | 33.8% | -0.00 | — | — | 8.80 | — |
| — | 98.50 | 103.50 | 101.00 | +1.00 | 33.2% | 560 | 33.2% | -0.00 | — | — | 8.60 | — |
| — | 91.60 | 99.00 | 95.30 | +1.00 | 32.6% | 565 | 32.6% | -0.00 | — | — | 8.90 | — |
| — | 87.00 | 94.20 | 90.60 | +1.00 | 32.1% | 570 | 32.1% | -0.00 | — | — | 8.20 | — |
| — | 82.50 | 89.50 | 86.00 | +1.00 | 31.6% | 575 | 31.6% | -0.00 | — | — | 9.00 | — |
| — | 77.00 | 84.40 | 80.70 | +0.99 | 31.2% | 580 | 31.2% | -0.01 | — | — | 6.00 | — |
| — | 72.00 | 78.70 | 75.35 | +0.99 | 30.8% | 585 | 30.8% | -0.01 | — | — | 7.50 | — |
| — | 67.10 | 74.00 | 70.55 | +0.99 | 30.4% | 590 | 30.4% | -0.01 | — | — | 9.30 | — |
| — | 62.20 | 69.50 | 65.85 | +0.98 | 30.1% | 595 | 30.1% | -0.02 | — | — | 6.40 | — |
| — | 60.50 | 67.50 | 64.00 | +0.98 | 30.0% | 597.5 | 30.0% | -0.02 | — | — | 9.50 | — |
| — | 58.20 | 65.20 | 61.70 | +0.97 | 29.8% | 600 | 29.8% | -0.03 | — | — | 9.60 | — |
| — | 55.00 | 62.20 | 58.60 | +0.97 | 29.7% | 602.5 | 29.7% | -0.03 | — | — | 9.60 | — |
| — | 53.30 | 60.10 | 56.70 | +0.96 | 29.6% | 605 | 29.6% | -0.04 | — | — | 9.80 | — |
| — | 50.10 | 57.20 | 53.65 | +0.95 | 29.5% | 607.5 | 29.5% | -0.05 | — | — | 8.30 | — |
| — | 47.90 | 55.20 | 51.55 | +0.95 | 29.4% | 610 | 29.4% | -0.05 | — | — | 9.90 | — |
| — | 45.50 | 52.90 | 49.20 | +0.94 | 29.3% | 612.5 | 29.3% | -0.06 | 3.12 | 0.05 | 6.20 | — |
| — | 44.00 | 49.00 | 46.50 | +0.93 | 29.2% | 615 | 29.2% | -0.07 | 3.25 | 1.10 | 5.40 | — |
| — | 41.70 | 48.10 | 44.90 | +0.92 | 29.1% | 617.5 | 29.1% | -0.08 | 3.38 | 0.25 | 6.50 | — |
| — | 38.70 | 45.80 | 42.25 | +0.90 | 29.0% | 620 | 29.0% | -0.10 | — | — | 6.90 | — |
| — | 36.50 | 43.70 | 40.10 | +0.89 | 28.9% | 622.5 | 28.9% | -0.11 | — | — | 10.00 | — |
| — | 34.30 | 41.40 | 37.85 | +0.87 | 28.9% | 625 | 28.9% | -0.13 | — | — | 9.30 | — |
| — | 32.10 | 39.60 | 35.85 | +0.86 | 28.8% | 627.5 | 28.8% | -0.14 | 4.60 | 0.20 | 9.00 | — |
| — | 30.00 | 37.30 | 33.65 | +0.84 | 28.8% | 630 | 28.8% | -0.16 | 4.60 | 0.20 | 9.00 | — |
| — | 27.90 | 35.30 | 31.60 | +0.82 | 28.7% | 632.5 | 28.7% | -0.18 | 5.25 | 1.10 | 9.40 | — |
| — | 26.20 | 32.90 | 29.55 | +0.80 | 28.7% | 635 | 28.7% | -0.20 | 4.50 | 3.10 | 5.90 | — |
| — | 24.90 | 31.00 | 27.95 | +0.77 | 28.7% | 637.5 | 28.7% | -0.23 | 5.75 | 1.70 | 9.80 | — |
| — | 23.10 | 29.40 | 26.25 | +0.75 | 28.7% | 640 | 28.7% | -0.25 | 6.90 | 3.80 | 10.00 | — |
| — | 19.60 | 24.60 | 22.10 | +0.70 | 28.7% | 645 | 28.7% | -0.30 | 7.20 | 5.20 | 9.20 | — |
| — | 16.00 | 20.40 | 18.20 | +0.64 | 28.7% | 650 | 28.7% | -0.36 | 8.50 | 6.80 | 10.20 | — |
| — | 13.30 | 18.30 | 15.80 | +0.58 | 28.8% | 655 | 28.8% | -0.42 | 10.85 | 8.70 | 13.00 | — |
| — | 10.80 | 15.80 | 13.30 | +0.52 | 29.0% | 660 | 29.0% | -0.48 | 12.75 | 10.80 | 14.70 | — |
| — | 8.30 | 13.10 | 10.70 | — | — | 665 | 29.2% | -0.54 | 15.55 | 13.20 | 17.90 | — |
| — | 6.20 | 11.20 | 8.70 | +0.41 | 29.4% | 670 | 29.4% | -0.60 | 19.40 | 16.10 | 22.70 | — |
| — | 5.30 | 9.90 | 7.60 | +0.35 | 29.7% | 675 | 29.7% | -0.65 | 21.55 | 18.60 | 24.50 | — |
| — | 3.80 | 6.50 | 5.15 | +0.30 | 30.1% | 680 | 30.1% | -0.70 | 26.25 | 22.80 | 29.70 | — |
| — | — | 8.00 | — | +0.26 | 30.5% | 685 | 30.5% | -0.75 | 29.80 | 26.60 | 33.00 | — |
| — | 0.15 | 9.00 | 4.58 | +0.22 | 31.0% | 690 | 31.0% | -0.79 | 33.70 | 30.20 | 37.20 | — |
| — | 0.55 | 8.00 | 4.28 | +0.19 | 31.5% | 695 | 31.5% | -0.82 | 37.85 | 34.20 | 41.50 | — |
| — | 1.05 | 5.00 | 3.02 | +0.16 | 32.1% | 700 | 32.1% | -0.85 | 42.35 | 39.40 | 45.30 | — |
| — | — | 7.90 | — | +0.13 | 32.7% | 705 | 32.7% | -0.87 | 47.05 | 43.50 | 50.60 | — |
| — | — | 9.40 | — | +0.11 | 33.3% | 710 | 33.3% | -0.89 | 51.80 | 48.00 | 55.60 | — |
| — | — | 6.20 | — | +0.10 | 34.0% | 715 | 34.0% | -0.91 | 56.45 | 52.70 | 60.20 | — |
| — | — | 9.40 | — | +0.08 | 34.7% | 720 | 34.7% | -0.93 | 61.35 | 57.70 | 65.00 | — |
| — | — | 9.20 | — | +0.07 | 35.3% | 725 | 35.3% | -0.94 | 65.80 | 61.90 | 69.70 | — |
| — | — | 9.10 | — | +0.06 | 36.1% | 730 | 36.1% | -0.95 | 70.95 | 66.90 | 75.00 | — |
| — | — | 5.70 | — | +0.05 | 36.8% | 735 | 36.8% | -0.96 | 76.20 | 72.50 | 79.90 | — |
| — | — | 9.00 | — | +0.04 | 37.5% | 740 | 37.5% | -0.97 | 80.75 | 76.80 | 84.70 | — |
| — | — | 8.90 | — | +0.04 | 38.2% | 745 | 38.2% | -0.97 | 86.15 | 82.70 | 89.60 | — |
| — | 0.05 | 1.20 | 0.62 | +0.03 | 38.9% | 750 | 38.9% | -0.98 | 91.00 | 87.40 | 94.60 | — |
| — | — | 8.80 | — | +0.03 | 39.7% | 755 | 39.7% | -0.98 | 95.40 | 91.30 | 99.50 | — |
| — | — | 8.80 | — | +0.02 | 40.4% | 760 | 40.4% | -0.99 | 100.90 | 97.20 | 104.60 | — |
| — | — | 8.80 | — | +0.02 | 41.8% | 770 | 41.8% | -0.99 | 110.95 | 107.20 | 114.70 | — |
| — | — | 8.70 | — | +0.01 | 43.3% | 780 | 43.3% | -1.00 | 120.55 | 116.50 | 124.60 | — |
| — | — | 8.70 | — | +0.01 | 44.7% | 790 | 44.7% | -1.00 | 131.20 | 127.40 | 135.00 | — |
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.