Spot 663.74
· 252 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.00 | 109.90 | 107.45 | +0.97 | 28.4% | 560 | 28.4% | -0.03 | — | — | 4.90 | — |
| — | 100.00 | 104.90 | 102.45 | — | — | 565 | 27.5% | -0.04 | — | — | 3.90 | — |
| — | 95.00 | 99.90 | 97.45 | +0.96 | 26.6% | 570 | 26.6% | -0.04 | 2.05 | 0.10 | 4.00 | — |
| — | 90.50 | 95.40 | 92.95 | +0.96 | 25.8% | 575 | 25.8% | -0.04 | 2.05 | 0.10 | 4.00 | — |
| — | 85.50 | 90.40 | 87.95 | +0.95 | 25.1% | 580 | 25.1% | -0.05 | — | — | 4.10 | — |
| — | 80.50 | 85.40 | 82.95 | +0.95 | 24.4% | 585 | 24.4% | -0.06 | — | — | 4.90 | — |
| — | 76.00 | 80.90 | 78.45 | +0.94 | 23.7% | 590 | 23.7% | -0.06 | — | — | 4.90 | — |
| — | 71.00 | 75.90 | 73.45 | +0.93 | 23.1% | 595 | 23.1% | -0.07 | — | — | 4.90 | — |
| — | 66.50 | 71.40 | 68.95 | +0.92 | 22.4% | 600 | 22.4% | -0.08 | 2.33 | 0.15 | 4.50 | — |
| — | 61.60 | 66.50 | 64.05 | +0.91 | 21.8% | 605 | 21.8% | -0.09 | 2.52 | 0.05 | 5.00 | — |
| — | 57.00 | 62.00 | 59.50 | +0.90 | 21.2% | 610 | 21.2% | -0.10 | 2.55 | 0.10 | 5.00 | — |
| — | — | — | — | +0.88 | 20.6% | 615 | 20.6% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 20.1% | 620 | 20.1% | -0.14 | — | — | — | — |
| — | — | — | — | — | — | 625 | — | — | — | — | — | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | — | — | — | — | — | 635 | — | — | — | — | — | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | — | — | — | — | — | 650 | — | — | — | — | — | — |
| — | — | — | — | — | — | 655 | — | — | — | — | — | — |
| — | — | — | — | — | — | 660 | — | — | — | — | — | — |
| — | — | — | — | — | — | 665 | — | — | — | — | — | — |
| — | — | — | — | — | — | 670 | — | — | — | — | — | — |
| — | — | — | — | — | — | 675 | — | — | — | — | — | — |
| — | — | — | — | — | — | 680 | — | — | — | — | — | — |
| — | — | — | — | — | — | 685 | — | — | — | — | — | — |
| — | — | — | — | — | — | 690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 695 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | 14.5% | -0.92 | — | — | — | — |
| — | — | — | — | +0.12 | 14.6% | 710 | 14.6% | -0.95 | — | — | — | — |
| — | — | — | — | +0.09 | 14.8% | 715 | 14.8% | -0.98 | — | — | — | — |
| — | — | — | — | +0.08 | 15.0% | 720 | 15.0% | -1.00 | — | — | — | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 750 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 770 | — | — | — | — | — | — |
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.