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 | |
| — | 126.30 | 133.70 | 130.00 | — | — | 530 | — | — | — | — | 7.00 | — |
| — | 121.00 | 128.70 | 124.85 | +1.00 | 42.4% | 535 | 42.4% | +0.00 | — | — | 7.40 | — |
| — | 116.00 | 123.70 | 119.85 | +1.00 | 41.8% | 540 | 41.8% | +0.00 | — | — | 2.50 | — |
| — | 111.00 | 118.70 | 114.85 | +1.00 | 41.2% | 545 | 41.2% | +0.00 | — | — | 7.20 | — |
| — | 107.20 | 113.70 | 110.45 | +1.00 | 40.7% | 550 | 40.7% | +0.00 | — | — | 7.20 | — |
| — | 101.00 | 108.70 | 104.85 | +1.00 | 40.2% | 555 | 40.2% | -0.00 | — | — | 8.60 | — |
| — | 96.00 | 103.50 | 99.75 | +1.00 | 39.7% | 560 | 39.7% | -0.00 | — | — | 8.60 | — |
| — | 91.10 | 98.00 | 94.55 | +1.00 | 39.2% | 565 | 39.2% | -0.00 | — | — | 8.60 | — |
| — | 88.00 | 92.40 | 90.20 | +1.00 | 38.7% | 570 | 38.7% | -0.00 | — | — | 7.20 | — |
| — | 81.10 | 88.50 | 84.80 | +1.00 | 38.3% | 575 | 38.3% | -0.00 | — | — | 6.80 | — |
| — | 77.60 | 82.60 | 80.10 | +1.00 | 37.9% | 580 | 37.9% | -0.00 | — | — | 4.40 | — |
| — | 71.30 | 77.00 | 74.15 | +1.00 | 37.5% | 585 | 37.5% | -0.00 | — | — | 4.00 | — |
| — | 66.30 | 73.40 | 69.85 | +1.00 | 37.1% | 590 | 37.1% | -0.00 | — | — | 5.00 | — |
| — | 61.30 | 68.40 | 64.85 | +1.00 | 36.7% | 595 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 58.60 | 66.00 | 62.30 | +1.00 | 36.6% | 597.5 | 36.6% | -0.00 | — | — | 6.80 | — |
| — | 58.10 | 62.70 | 60.40 | +1.00 | 36.4% | 600 | 36.4% | -0.00 | — | — | 1.00 | — |
| — | 54.10 | 61.40 | 57.75 | +1.00 | 36.2% | 602.5 | 36.2% | -0.00 | — | — | 7.10 | — |
| — | 51.40 | 57.90 | 54.65 | +1.00 | 36.0% | 605 | 36.0% | -0.00 | — | — | 4.50 | — |
| — | 49.50 | 56.40 | 52.95 | +0.99 | 35.9% | 607.5 | 35.9% | -0.01 | — | — | 5.20 | — |
| — | 48.20 | 53.30 | 50.75 | +0.99 | 35.7% | 610 | 35.7% | -0.01 | — | — | 2.25 | — |
| — | 44.00 | 50.80 | 47.40 | +0.99 | 35.6% | 612.5 | 35.6% | -0.01 | — | — | 6.90 | — |
| — | 41.50 | 48.50 | 45.00 | +0.99 | 35.4% | 615 | 35.4% | -0.01 | — | — | 1.45 | — |
| — | 39.10 | 46.30 | 42.70 | +0.98 | 35.3% | 617.5 | 35.3% | -0.02 | — | — | 1.70 | — |
| — | 36.60 | 43.50 | 40.05 | +0.97 | 35.1% | 620 | 35.1% | -0.03 | 0.55 | 0.20 | 0.90 | — |
| — | 34.20 | 41.30 | 37.75 | +0.97 | 35.0% | 622.5 | 35.0% | -0.03 | — | — | 3.30 | — |
| — | 31.80 | 37.80 | 34.80 | +0.96 | 34.9% | 625 | 34.9% | -0.04 | 1.05 | 0.05 | 2.05 | — |
| — | 31.10 | 36.70 | 33.90 | +0.94 | 34.7% | 627.5 | 34.7% | -0.06 | 3.30 | 0.10 | 6.50 | — |
| — | 27.00 | 33.60 | 30.30 | +0.93 | 34.6% | 630 | 34.6% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 24.70 | 32.00 | 28.35 | +0.91 | 34.5% | 632.5 | 34.5% | -0.09 | 2.55 | 0.10 | 5.00 | — |
| — | 22.40 | 29.20 | 25.80 | +0.89 | 34.4% | 635 | 34.4% | -0.11 | 3.17 | 0.05 | 6.30 | — |
| — | 20.20 | 27.60 | 23.90 | +0.87 | 34.3% | 637.5 | 34.3% | -0.13 | 1.93 | 0.15 | 3.70 | — |
| — | 17.90 | 25.10 | 21.50 | +0.84 | 34.2% | 640 | 34.2% | -0.17 | — | — | 4.20 | — |
| — | 14.50 | 20.00 | 17.25 | +0.77 | 34.1% | 645 | 34.1% | -0.23 | — | — | 4.10 | — |
| — | 11.30 | 15.90 | 13.60 | +0.68 | 33.9% | 650 | 33.9% | -0.32 | 3.80 | 1.30 | 6.30 | — |
| — | 8.80 | 14.60 | 11.70 | +0.58 | 33.8% | 655 | 33.8% | -0.42 | 5.40 | 1.30 | 9.50 | — |
| — | 6.40 | 11.00 | 8.70 | +0.48 | 33.8% | 660 | 33.8% | -0.52 | 7.90 | 6.40 | 9.40 | — |
| — | 3.40 | 9.80 | 6.60 | +0.39 | 33.8% | 665 | 33.8% | -0.61 | 10.75 | 9.40 | 12.10 | — |
| — | 0.05 | 8.80 | 4.42 | +0.30 | 33.8% | 670 | 33.8% | -0.70 | 13.65 | 11.80 | 15.50 | — |
| — | 1.05 | 5.00 | 3.02 | +0.23 | 34.0% | 675 | 34.0% | -0.77 | 17.10 | 14.80 | 19.40 | — |
| — | 1.20 | 4.30 | 2.75 | +0.16 | 34.1% | 680 | 34.1% | -0.85 | 22.00 | 18.70 | 25.30 | — |
| — | 0.15 | 2.05 | 1.10 | +0.12 | 34.3% | 685 | 34.3% | -0.89 | 26.60 | 23.30 | 29.90 | — |
| — | 0.20 | 3.00 | 1.60 | +0.08 | 34.4% | 690 | 34.4% | -0.93 | 31.70 | 28.70 | 34.70 | — |
| — | 0.05 | 1.80 | 0.93 | +0.05 | 34.7% | 695 | 34.7% | -0.96 | 36.10 | 32.70 | 39.50 | — |
| — | — | 7.10 | — | +0.03 | 35.0% | 700 | 35.0% | -0.97 | 40.75 | 37.50 | 44.00 | — |
| — | — | 8.90 | — | +0.02 | 35.3% | 705 | 35.3% | -0.99 | 45.80 | 42.60 | 49.00 | — |
| — | — | 7.20 | — | +0.01 | 35.7% | 710 | 35.7% | -1.00 | 50.20 | 46.40 | 54.00 | — |
| — | — | 6.90 | — | +0.01 | 36.1% | 715 | 36.1% | -1.00 | 55.30 | 51.60 | 59.00 | — |
| — | — | 7.10 | — | +0.00 | 36.6% | 720 | 36.6% | -1.00 | 60.30 | 56.60 | 64.00 | — |
| — | — | 8.70 | — | +0.00 | 37.1% | 725 | 37.1% | -1.00 | 65.15 | 61.60 | 68.70 | — |
| — | — | 7.10 | — | +0.00 | 37.7% | 730 | 37.7% | -1.00 | 70.00 | 66.60 | 73.40 | — |
| — | — | 3.50 | — | +0.00 | 39.0% | 740 | 39.0% | -1.00 | 80.05 | 76.40 | 83.70 | — |
| — | — | 6.80 | — | +0.00 | 40.5% | 750 | 40.5% | -1.00 | 89.90 | 86.60 | 93.20 | — |
| — | — | 8.60 | — | +0.00 | 42.2% | 760 | 42.2% | -1.00 | 99.80 | 97.30 | 102.30 | — |
| — | — | 8.60 | — | +0.00 | 44.2% | 770 | 44.2% | -1.00 | 110.30 | 106.60 | 114.00 | — |
| — | — | 8.60 | — | +0.00 | 46.4% | 780 | 46.4% | -1.00 | 120.30 | 116.60 | 124.00 | — |
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.