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 | |
| — | 148.60 | 156.00 | 152.30 | — | — | 530 | — | — | 12.65 | 10.90 | 14.40 | — |
| — | 132.50 | 140.00 | 136.25 | +0.84 | 33.4% | 550 | 33.4% | -0.17 | 15.20 | 12.30 | 18.10 | — |
| — | 118.00 | 124.70 | 121.35 | +0.80 | 33.0% | 570 | 33.0% | -0.21 | 19.05 | 15.60 | 22.50 | 39 |
| — | 104.10 | 108.70 | 106.40 | +0.75 | 32.7% | 590 | 32.7% | -0.25 | 24.25 | 22.20 | 26.30 | — |
| — | 97.50 | 102.10 | 99.80 | +0.73 | 32.5% | 600 | 32.1% | -0.28 | 27.70 | 24.90 | 30.50 | — |
| — | 90.30 | 97.20 | 93.75 | — | — | 610 | 32.2% | -0.30 | 31.75 | 27.60 | 35.90 | — |
| — | 84.80 | 90.90 | 87.85 | +0.68 | 32.2% | 620 | — | — | 35.25 | 31.00 | 39.50 | — |
| — | 78.80 | 83.00 | 80.90 | — | — | 630 | 31.8% | -0.35 | 38.80 | 36.60 | 41.00 | — |
| — | 71.70 | 77.80 | 74.75 | — | — | 640 | — | — | 44.40 | 41.10 | 47.70 | — |
| — | 67.70 | 72.40 | 70.05 | — | — | 650 | — | — | 47.95 | 43.90 | 52.00 | — |
| — | 62.40 | 68.90 | 65.65 | +0.58 | 32.9% | 660 | — | — | 51.40 | 48.00 | 54.80 | — |
| — | 57.50 | 63.00 | 60.25 | +0.55 | 31.7% | 670 | — | — | 57.40 | 54.90 | 59.90 | — |
| — | 52.00 | 58.80 | 55.40 | +0.52 | 31.6% | 680 | — | — | 62.05 | 59.00 | 65.10 | — |
| — | 47.30 | 52.90 | 50.10 | +0.50 | 31.5% | 690 | 31.5% | -0.52 | 67.90 | 64.50 | 71.30 | — |
| — | 44.80 | 50.10 | 47.45 | +0.47 | 31.5% | 700 | 31.5% | -0.55 | 74.05 | 70.90 | 77.20 | — |
| — | 35.70 | 42.90 | 39.30 | +0.42 | 31.4% | 720 | 31.4% | -0.60 | 86.30 | 83.00 | 89.60 | — |
| — | 29.40 | 37.70 | 33.55 | +0.37 | 31.3% | 740 | 31.3% | -0.66 | 101.00 | 98.00 | 104.00 | — |
| — | 23.60 | 31.60 | 27.60 | +0.32 | 31.2% | 760 | 31.2% | -0.71 | 115.50 | 112.80 | 118.20 | — |
| — | 20.70 | 27.30 | 24.00 | +0.28 | 31.2% | 780 | 31.2% | -0.76 | 131.35 | 127.40 | 135.30 | — |
| — | 17.00 | 22.70 | 19.85 | +0.24 | 31.2% | 800 | 31.2% | -0.80 | 148.05 | 144.10 | 152.00 | — |
| — | 13.30 | 17.30 | 15.30 | +0.21 | 31.2% | 820 | 31.2% | -0.84 | 165.30 | 161.20 | 169.40 | — |
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.