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 | |
| — | 135.80 | 143.00 | 139.40 | +0.92 | 34.9% | 530 | 34.9% | -0.08 | 4.95 | 3.70 | 6.20 | — |
| — | 118.00 | 125.00 | 121.50 | — | — | 550 | 33.9% | -0.11 | 7.00 | 4.50 | 9.50 | — |
| — | 101.20 | 108.00 | 104.60 | +0.85 | 33.0% | 570 | — | — | 8.95 | 6.50 | 11.40 | — |
| — | 85.00 | 92.20 | 88.60 | — | — | 590 | — | — | 13.15 | 11.90 | 14.40 | — |
| — | 78.80 | 83.80 | 81.30 | — | — | 600 | — | — | 15.10 | 13.10 | 17.10 | — |
| — | 71.60 | 77.50 | 74.55 | — | — | 610 | — | — | 17.75 | 16.70 | 18.80 | — |
| — | 64.10 | 70.60 | 67.35 | +0.71 | 31.6% | 620 | 31.6% | -0.30 | 22.30 | 19.60 | 25.00 | — |
| — | 58.30 | 63.60 | 60.95 | +0.67 | 31.4% | 630 | 31.4% | -0.34 | 24.85 | 22.80 | 26.90 | — |
| — | 52.20 | 58.00 | 55.10 | — | — | 640 | — | — | 29.15 | 25.40 | 32.90 | — |
| — | 46.20 | 50.00 | 48.10 | +0.59 | 31.2% | 650 | — | — | 32.85 | 29.00 | 36.70 | — |
| — | 41.10 | 45.90 | 43.50 | +0.55 | 31.2% | 660 | 31.2% | -0.46 | 38.15 | 35.50 | 40.80 | — |
| — | 36.50 | 41.50 | 39.00 | +0.51 | 31.1% | 670 | — | — | 41.90 | 39.40 | 44.40 | — |
| — | 30.00 | 36.50 | 33.25 | — | — | 680 | 31.2% | -0.54 | 48.50 | 46.10 | 50.90 | — |
| — | 27.80 | 32.40 | 30.10 | — | — | 690 | — | — | 54.75 | 52.00 | 57.50 | — |
| — | 24.50 | 28.20 | 26.35 | — | — | 700 | — | — | 60.55 | 58.00 | 63.10 | — |
| — | 16.60 | 21.90 | 19.25 | — | — | 720 | — | — | 75.75 | 72.70 | 78.80 | — |
| — | 14.30 | 16.10 | 15.20 | — | — | 740 | — | — | 90.65 | 88.00 | 93.30 | — |
| — | 10.50 | 12.40 | 11.45 | — | — | 760 | — | — | 106.55 | 103.00 | 110.10 | — |
| — | 6.50 | 10.70 | 8.60 | — | — | 780 | — | — | 124.80 | 122.00 | 127.60 | — |
| — | 4.00 | 9.00 | 6.50 | — | — | 800 | — | — | 142.20 | 138.30 | 146.10 | — |
| — | 1.00 | 9.10 | 5.05 | — | — | 820 | — | — | 161.05 | 157.30 | 164.80 | — |
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.