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 | |
| — | 127.00 | 134.00 | 130.50 | +1.00 | 39.1% | 530 | 39.1% | -0.00 | — | — | 7.60 | — |
| — | 116.60 | 124.00 | 120.30 | +1.00 | 37.3% | 540 | 37.3% | -0.00 | — | — | 7.10 | — |
| — | 111.60 | 119.00 | 115.30 | +1.00 | 36.5% | 545 | 36.5% | -0.00 | — | — | 7.50 | — |
| — | 106.60 | 114.00 | 110.30 | +1.00 | 35.7% | 550 | 35.7% | -0.00 | — | — | 7.50 | — |
| — | 102.40 | 109.40 | 105.90 | +1.00 | 35.0% | 555 | 35.0% | -0.00 | — | — | 7.70 | — |
| — | 97.00 | 104.40 | 100.70 | +1.00 | 34.3% | 560 | 34.3% | -0.00 | — | — | 7.30 | — |
| — | 92.00 | 98.90 | 95.45 | +1.00 | 33.6% | 565 | 33.6% | -0.00 | — | — | 8.70 | — |
| — | 87.10 | 94.50 | 90.80 | +1.00 | 33.0% | 570 | 33.0% | -0.00 | — | — | 7.50 | — |
| — | 82.00 | 89.50 | 85.75 | +1.00 | 32.4% | 575 | 32.4% | -0.00 | — | — | 8.70 | — |
| — | 77.00 | 84.20 | 80.60 | +0.99 | 31.9% | 580 | 31.9% | -0.01 | — | — | 8.90 | — |
| — | 72.10 | 79.00 | 75.55 | +0.99 | 31.4% | 585 | 31.4% | -0.01 | — | — | 7.00 | — |
| — | 67.20 | 74.00 | 70.60 | +0.99 | 30.9% | 590 | 30.9% | -0.01 | — | — | 7.00 | — |
| — | 62.30 | 69.00 | 65.65 | +0.98 | 30.5% | 595 | 30.5% | -0.02 | — | — | 7.10 | — |
| — | 59.70 | 67.40 | 63.55 | +0.98 | 30.3% | 597.5 | 30.3% | -0.02 | — | — | 9.10 | — |
| — | 57.20 | 64.90 | 61.05 | +0.97 | 30.2% | 600 | 30.2% | -0.03 | — | — | 7.90 | — |
| — | 55.00 | 62.50 | 58.75 | +0.97 | 30.0% | 602.5 | 30.0% | -0.03 | — | — | 9.30 | — |
| — | 52.40 | 60.00 | 56.20 | +0.96 | 29.8% | 605 | 29.8% | -0.04 | — | — | 9.40 | — |
| — | 50.00 | 57.70 | 53.85 | +0.96 | 29.7% | 607.5 | 29.7% | -0.04 | — | — | 8.00 | — |
| — | 47.60 | 55.50 | 51.55 | +0.95 | 29.5% | 610 | 29.5% | -0.05 | — | — | 9.40 | — |
| — | 45.20 | 52.70 | 48.95 | +0.94 | 29.4% | 612.5 | 29.4% | -0.06 | — | — | 8.30 | — |
| — | 43.10 | 50.20 | 46.65 | +0.93 | 29.2% | 615 | 29.2% | -0.07 | — | — | 7.90 | — |
| — | 40.80 | 47.80 | 44.30 | +0.92 | 29.1% | 617.5 | 29.1% | -0.08 | — | — | 7.70 | — |
| — | 38.40 | 45.70 | 42.05 | +0.91 | 29.0% | 620 | 29.0% | -0.09 | — | — | 7.80 | — |
| — | 36.20 | 43.30 | 39.75 | +0.90 | 28.9% | 622.5 | 28.9% | -0.11 | — | — | 7.80 | — |
| — | 34.00 | 41.50 | 37.75 | +0.88 | 28.8% | 625 | 28.8% | -0.12 | — | — | 8.60 | — |
| — | 31.70 | 39.60 | 35.65 | +0.86 | 28.7% | 627.5 | 28.7% | -0.14 | 4.03 | 0.05 | 8.00 | — |
| — | 29.50 | 37.20 | 33.35 | +0.84 | 28.7% | 630 | 28.7% | -0.16 | 4.22 | 0.05 | 8.40 | — |
| — | 27.40 | 35.00 | 31.20 | +0.82 | 28.6% | 632.5 | 28.6% | -0.18 | 4.60 | 0.60 | 8.60 | — |
| — | 25.20 | 32.80 | 29.00 | +0.80 | 28.6% | 635 | 28.6% | -0.20 | 4.90 | 0.80 | 9.00 | — |
| — | 23.30 | 30.60 | 26.95 | +0.77 | 28.5% | 637.5 | 28.5% | -0.22 | 4.90 | 0.80 | 9.00 | — |
| — | 21.90 | 28.90 | 25.40 | +0.75 | 28.5% | 640 | 28.5% | -0.25 | 4.90 | 3.90 | 5.90 | — |
| — | 19.40 | 24.00 | 21.70 | +0.69 | 28.5% | 645 | 28.5% | -0.31 | 5.55 | 4.20 | 6.90 | — |
| — | 15.90 | 21.90 | 18.90 | +0.63 | 28.6% | 650 | 28.6% | -0.37 | 8.05 | 4.50 | 11.60 | — |
| — | 13.10 | 16.70 | 14.90 | +0.57 | 28.7% | 655 | 28.7% | -0.44 | 9.75 | 8.60 | 10.90 | — |
| — | 10.00 | 13.50 | 11.75 | +0.50 | 28.8% | 660 | 28.8% | -0.50 | 12.95 | 10.80 | 15.10 | — |
| — | 8.60 | 13.30 | 10.95 | +0.44 | 29.1% | 665 | 29.1% | -0.56 | 15.00 | 12.50 | 17.50 | — |
| — | 6.50 | 11.20 | 8.85 | — | — | 670 | 29.4% | -0.62 | 17.40 | 13.20 | 21.60 | — |
| — | 2.50 | 7.50 | 5.00 | +0.33 | 29.7% | 675 | 29.7% | -0.68 | 20.45 | 18.00 | 22.90 | — |
| — | 3.40 | 6.20 | 4.80 | +0.29 | 30.2% | 680 | 30.2% | -0.72 | 25.20 | 22.30 | 28.10 | — |
| — | 1.00 | 8.50 | 4.75 | +0.24 | 30.6% | 685 | 30.6% | -0.77 | 28.40 | 24.90 | 31.90 | — |
| — | — | 8.10 | — | +0.20 | 31.2% | 690 | 31.2% | -0.80 | 33.20 | 30.30 | 36.10 | — |
| — | — | 8.20 | — | +0.17 | 31.7% | 695 | 31.7% | -0.84 | 37.00 | 33.50 | 40.50 | — |
| — | 0.55 | 3.40 | 1.98 | +0.14 | 32.3% | 700 | 32.3% | -0.86 | 41.70 | 39.20 | 44.20 | — |
| — | — | 9.00 | — | +0.12 | 32.9% | 705 | 32.9% | -0.89 | 45.70 | 42.20 | 49.20 | — |
| — | — | 9.50 | — | +0.10 | 33.5% | 710 | 33.5% | -0.91 | 50.85 | 47.00 | 54.70 | — |
| — | — | 7.60 | — | +0.08 | 34.1% | 715 | 34.1% | -0.93 | 55.75 | 52.00 | 59.50 | — |
| — | — | 9.20 | — | +0.07 | 34.8% | 720 | 34.8% | -0.94 | 60.50 | 56.80 | 64.20 | — |
| — | — | 7.50 | — | +0.06 | 35.4% | 725 | 35.4% | -0.95 | 65.45 | 61.70 | 69.20 | — |
| — | — | 9.00 | — | +0.05 | 36.1% | 730 | 36.1% | -0.96 | 70.55 | 66.70 | 74.40 | — |
| — | — | 7.40 | — | +0.04 | 36.8% | 735 | 36.8% | -0.97 | 75.10 | 71.60 | 78.60 | — |
| — | — | 8.90 | — | +0.04 | 37.5% | 740 | 37.5% | -0.98 | 80.25 | 76.50 | 84.00 | — |
| — | — | 5.70 | — | +0.03 | 38.2% | 745 | 38.2% | -0.98 | 85.30 | 81.60 | 89.00 | — |
| — | — | 1.20 | — | +0.02 | 38.9% | 750 | 38.9% | -0.99 | 91.25 | 88.50 | 94.00 | — |
| — | — | 8.80 | — | +0.02 | 39.6% | 755 | 39.6% | -0.99 | 96.25 | 93.50 | 99.00 | — |
| — | — | 7.30 | — | +0.02 | 40.3% | 760 | 40.3% | -0.99 | 99.85 | 96.60 | 103.10 | — |
| — | — | 8.30 | — | +0.01 | 41.7% | 770 | 41.7% | -1.00 | 110.30 | 106.60 | 114.00 | — |
| — | — | 7.30 | — | +0.01 | 43.1% | 780 | 43.1% | -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.