Spot 663.12
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.60 | 131.50 | 127.05 | +0.97 | 40.8% | 540 | 40.8% | -0.03 | — | — | 4.90 | — |
| — | 113.80 | 122.00 | 117.90 | +0.96 | 40.3% | 550 | 40.3% | -0.04 | — | — | 4.90 | — |
| — | 104.60 | 112.30 | 108.45 | +0.94 | 39.9% | 560 | 39.9% | -0.06 | — | — | 4.70 | — |
| — | 94.00 | 103.00 | 98.50 | +0.92 | 39.4% | 570 | 39.4% | -0.08 | 5.80 | 1.60 | 10.00 | — |
| — | 85.30 | 94.00 | 89.65 | +0.90 | 39.1% | 580 | 39.1% | -0.10 | 3.83 | 0.05 | 7.60 | — |
| — | 77.00 | 85.40 | 81.20 | +0.87 | 38.7% | 590 | 37.0% | -0.13 | 4.45 | 1.00 | 7.90 | — |
| — | 69.20 | 77.20 | 73.20 | +0.84 | 38.4% | 600 | — | — | 6.40 | 3.00 | 9.80 | — |
| — | 61.50 | 69.20 | 65.35 | — | — | 610 | — | — | 8.75 | 6.40 | 11.10 | — |
| — | 53.50 | 62.00 | 57.75 | — | — | 620 | 38.0% | -0.24 | 11.35 | 7.00 | 15.70 | — |
| — | 46.00 | 55.20 | 50.60 | +0.71 | 37.8% | 630 | 37.8% | -0.29 | 14.50 | 10.00 | 19.00 | — |
| — | 39.10 | 49.00 | 44.05 | +0.66 | 37.6% | 640 | — | — | 18.30 | 14.00 | 22.60 | — |
| — | 33.60 | 42.90 | 38.25 | +0.61 | 37.5% | 650 | — | — | 22.55 | 18.10 | 27.00 | — |
| — | 29.90 | 37.00 | 33.45 | +0.56 | 37.4% | 660 | 37.4% | -0.45 | 27.25 | 23.50 | 31.00 | — |
| — | 25.00 | 32.00 | 28.50 | — | — | 670 | — | — | 32.50 | 29.10 | 35.90 | — |
| — | 21.40 | 27.00 | 24.20 | — | — | 680 | — | — | 37.90 | 33.60 | 42.20 | — |
| — | 16.00 | 23.70 | 19.85 | — | — | 690 | — | — | 44.20 | 40.10 | 48.30 | — |
| — | 13.30 | 19.40 | 16.35 | — | — | 700 | — | — | 50.50 | 46.10 | 54.90 | — |
| — | 9.00 | 17.30 | 13.15 | — | — | 710 | — | — | 57.30 | 53.00 | 61.60 | — |
| — | 7.00 | 15.30 | 11.15 | — | — | 720 | — | — | 65.60 | 61.00 | 70.20 | — |
| — | 5.00 | 13.20 | 9.10 | — | — | 730 | — | — | 73.60 | 69.20 | 78.00 | — |
| — | 2.80 | 11.10 | 6.95 | — | — | 740 | — | — | 82.20 | 78.00 | 86.40 | — |
| — | 1.20 | 8.90 | 5.05 | +0.15 | 36.9% | 750 | 36.9% | -0.87 | 90.60 | 87.00 | 94.20 | — |
| — | 1.25 | 7.20 | 4.22 | +0.12 | 36.8% | 760 | 36.8% | -0.90 | 98.75 | 96.00 | 101.50 | — |
| — | 0.05 | 7.40 | 3.73 | +0.09 | 36.6% | 770 | 36.6% | -0.92 | 108.50 | 104.00 | 113.00 | — |
| — | 0.05 | 5.30 | 2.67 | +0.08 | 36.4% | 780 | 36.4% | -0.94 | 118.10 | 114.00 | 122.20 | — |
| — | — | 4.50 | — | +0.06 | 36.2% | 790 | 36.2% | -0.96 | 127.50 | 123.00 | 132.00 | — |
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.