Spot 659.20
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 129.00 | 136.70 | 132.85 | +0.97 | 41.3% | 530 | 41.3% | -0.03 | — | — | 7.20 | — |
| — | 118.50 | 127.00 | 122.75 | +0.96 | 39.8% | 540 | 39.8% | -0.04 | — | — | 9.60 | — |
| — | 108.50 | 117.00 | 112.75 | +0.96 | 38.4% | 550 | 38.4% | -0.04 | — | — | 10.00 | — |
| — | 100.10 | 107.70 | 103.90 | +0.94 | 37.1% | 560 | 37.1% | -0.06 | — | — | 8.00 | — |
| — | 91.00 | 97.70 | 94.35 | +0.93 | 35.9% | 570 | 35.9% | -0.07 | — | — | 8.60 | — |
| — | 81.40 | 89.10 | 85.25 | +0.91 | 34.9% | 580 | 34.9% | -0.09 | 4.40 | 0.10 | 8.70 | — |
| — | 72.50 | 80.20 | 76.35 | +0.89 | 34.0% | 590 | 34.0% | -0.11 | 4.75 | 0.80 | 8.70 | — |
| — | 64.00 | 72.10 | 68.05 | +0.86 | 33.3% | 600 | 33.3% | -0.15 | 5.90 | 2.30 | 9.50 | — |
| — | 55.80 | 63.90 | 59.85 | +0.82 | 32.7% | 610 | 32.7% | -0.18 | 8.10 | 4.00 | 12.20 | — |
| — | 47.20 | 55.80 | 51.50 | +0.77 | 32.2% | 620 | 32.2% | -0.23 | 10.50 | 7.00 | 14.00 | — |
| — | 40.60 | 49.10 | 44.85 | +0.72 | 31.9% | 630 | 31.9% | -0.29 | 13.05 | 9.00 | 17.10 | — |
| — | 34.80 | 42.50 | 38.65 | +0.66 | 31.8% | 640 | 31.8% | -0.35 | 16.60 | 13.00 | 20.20 | — |
| — | 29.00 | 35.50 | 32.25 | +0.59 | 31.8% | 650 | 31.8% | -0.41 | 20.60 | 17.00 | 24.20 | — |
| — | 23.60 | 30.60 | 27.10 | +0.53 | 31.9% | 660 | 31.9% | -0.48 | 25.30 | 22.00 | 28.60 | — |
| — | 18.80 | 26.00 | 22.40 | +0.47 | 32.1% | 670 | 32.1% | -0.54 | 30.40 | 27.00 | 33.80 | — |
| — | 14.80 | 22.00 | 18.40 | +0.41 | 32.4% | 680 | 32.4% | -0.60 | 36.35 | 33.00 | 39.70 | — |
| — | 11.20 | 17.90 | 14.55 | +0.35 | 32.8% | 690 | 32.8% | -0.66 | 43.45 | 41.00 | 45.90 | — |
| — | 8.10 | 14.00 | 11.05 | +0.30 | 33.3% | 700 | 33.3% | -0.71 | 50.10 | 46.90 | 53.30 | — |
| — | 6.00 | 13.30 | 9.65 | +0.25 | 33.8% | 710 | 33.8% | -0.76 | 57.90 | 54.00 | 61.80 | — |
| — | 3.40 | 11.10 | 7.25 | +0.21 | 34.4% | 720 | 34.4% | -0.80 | 66.00 | 62.00 | 70.00 | — |
| — | 2.75 | 9.90 | 6.33 | +0.18 | 35.0% | 730 | 35.0% | -0.83 | 74.10 | 70.00 | 78.20 | — |
| — | 1.10 | 10.00 | 5.55 | +0.15 | 35.6% | 740 | 35.6% | -0.86 | 83.00 | 79.00 | 87.00 | — |
| — | — | 9.20 | — | +0.13 | 36.2% | 750 | 36.2% | -0.89 | 92.50 | 88.00 | 97.00 | — |
| — | — | 10.00 | — | +0.11 | 36.8% | 760 | 36.8% | -0.91 | 100.95 | 97.10 | 104.80 | — |
| — | — | 10.00 | — | +0.09 | 37.3% | 770 | 37.3% | -0.93 | 111.50 | 107.00 | 116.00 | — |
| — | — | 7.50 | — | +0.07 | 37.7% | 780 | 37.7% | -0.94 | 121.00 | 117.00 | 125.00 | — |
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.