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 | |
| — | 149.30 | 154.60 | 151.95 | +0.87 | 34.5% | 530 | 34.5% | -0.14 | 13.20 | 11.30 | 15.10 | — |
| — | 133.60 | 140.60 | 137.10 | +0.83 | 34.0% | 550 | 34.0% | -0.17 | 15.75 | 13.30 | 18.20 | — |
| — | 117.80 | 123.80 | 120.80 | +0.80 | 33.6% | 570 | 33.6% | -0.21 | 21.20 | 18.90 | 23.50 | — |
| — | 104.00 | 110.90 | 107.45 | +0.75 | 33.2% | 590 | 33.2% | -0.25 | 26.80 | 24.50 | 29.10 | — |
| — | 98.20 | 104.20 | 101.20 | +0.73 | 33.0% | 600 | 33.0% | -0.28 | 29.05 | 25.80 | 32.30 | — |
| — | 91.80 | 97.10 | 94.45 | +0.71 | 32.9% | 610 | 32.9% | -0.30 | 31.75 | 27.90 | 35.60 | — |
| — | 85.60 | 91.00 | 88.30 | +0.68 | 32.7% | 620 | 32.7% | -0.33 | 36.45 | 32.90 | 40.00 | — |
| — | 78.90 | 83.30 | 81.10 | +0.66 | 32.6% | 630 | 32.6% | -0.35 | 39.30 | 36.50 | 42.10 | — |
| — | 73.00 | 79.00 | 76.00 | +0.63 | 32.4% | 640 | 32.4% | -0.38 | 43.95 | 40.80 | 47.10 | — |
| — | 66.70 | 73.40 | 70.05 | +0.60 | 32.3% | 650 | 32.3% | -0.41 | 49.10 | 45.60 | 52.60 | — |
| — | 62.60 | 68.60 | 65.60 | +0.58 | 32.2% | 660 | 32.2% | -0.43 | 53.75 | 51.30 | 56.20 | — |
| — | 56.40 | 63.30 | 59.85 | +0.55 | 32.0% | 670 | 32.0% | -0.46 | 58.70 | 56.20 | 61.20 | — |
| — | 52.70 | 59.00 | 55.85 | +0.53 | 31.9% | 680 | 31.9% | -0.49 | 63.45 | 60.00 | 66.90 | — |
| — | 48.10 | 54.90 | 51.50 | +0.50 | 31.8% | 690 | 31.8% | -0.52 | 70.10 | 67.60 | 72.60 | — |
| — | 44.40 | 49.70 | 47.05 | +0.47 | 31.7% | 700 | 31.7% | -0.54 | 75.60 | 73.10 | 78.10 | — |
| — | 36.80 | 42.60 | 39.70 | +0.42 | 31.5% | 720 | — | — | 88.05 | 84.30 | 91.80 | — |
| — | 30.50 | 36.10 | 33.30 | — | — | 740 | — | — | 101.45 | 98.40 | 104.50 | — |
| — | 25.10 | 30.90 | 28.00 | — | — | 760 | 31.3% | -0.70 | 116.25 | 113.10 | 119.40 | — |
| — | 20.60 | 25.80 | 23.20 | +0.29 | 31.2% | 780 | 31.2% | -0.75 | 131.95 | 129.00 | 134.90 | — |
| — | 14.80 | 22.20 | 18.50 | +0.25 | 31.2% | 800 | 31.2% | -0.80 | 148.00 | 144.00 | 152.00 | — |
| — | 12.60 | 18.90 | 15.75 | +0.21 | 31.2% | 820 | 31.2% | -0.84 | 165.80 | 161.90 | 169.70 | — |
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.