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 | |
| — | 121.40 | 127.70 | 124.55 | +1.00 | 40.0% | 540 | 40.0% | +0.00 | — | — | 4.90 | — |
| — | 111.40 | 117.70 | 114.55 | +1.00 | 39.2% | 550 | 39.2% | +0.00 | — | — | 4.90 | — |
| — | 101.40 | 107.70 | 104.55 | +1.00 | 38.5% | 560 | 38.5% | +0.00 | — | — | 0.15 | — |
| — | 90.70 | 97.70 | 94.20 | +1.00 | 37.8% | 570 | 37.8% | -0.00 | — | — | 2.10 | — |
| — | 82.00 | 87.70 | 84.85 | +1.00 | 37.1% | 580 | 37.1% | -0.00 | — | — | 0.50 | — |
| — | 76.80 | 82.70 | 79.75 | +1.00 | 36.9% | 585 | 36.9% | -0.00 | — | — | 4.90 | — |
| — | 70.90 | 77.80 | 74.35 | +1.00 | 36.6% | 590 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 65.70 | 72.80 | 69.25 | +1.00 | 36.3% | 595 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 61.50 | 67.80 | 64.65 | +1.00 | 36.1% | 600 | 36.1% | -0.00 | — | — | 4.30 | — |
| — | 55.20 | 62.80 | 59.00 | +1.00 | 35.9% | 605 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 50.30 | 57.90 | 54.10 | +1.00 | 35.7% | 610 | 35.7% | -0.00 | — | — | 0.50 | — |
| — | 45.90 | 52.90 | 49.40 | +0.99 | 35.6% | 615 | 35.6% | -0.01 | — | — | 4.90 | — |
| — | 41.00 | 48.00 | 44.50 | +0.98 | 35.4% | 620 | 35.4% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 37.00 | 43.00 | 40.00 | +0.97 | 35.2% | 625 | 35.2% | -0.03 | 0.47 | 0.10 | 0.85 | — |
| — | 32.10 | 39.00 | 35.55 | +0.95 | 35.1% | 630 | 35.1% | -0.05 | 1.55 | 0.20 | 2.90 | — |
| — | 29.00 | 36.20 | 32.60 | +0.94 | 35.0% | 632.5 | 35.0% | -0.07 | 0.93 | 0.35 | 1.50 | — |
| — | 26.70 | 33.70 | 30.20 | +0.92 | 34.9% | 635 | 34.9% | -0.08 | 1.30 | 0.40 | 2.20 | — |
| — | 24.80 | 31.40 | 28.10 | +0.90 | 34.8% | 637.5 | 34.8% | -0.10 | 1.65 | 0.40 | 2.90 | — |
| — | 22.20 | 29.50 | 25.85 | +0.88 | 34.8% | 640 | 34.8% | -0.12 | — | — | 4.90 | — |
| — | 19.10 | 25.50 | 22.30 | +0.82 | 34.7% | 645 | 34.7% | -0.19 | 2.55 | 1.60 | 3.50 | — |
| — | 17.00 | 23.60 | 20.30 | +0.79 | 34.7% | 647.5 | 34.7% | -0.21 | 3.23 | 0.55 | 5.90 | — |
| — | 15.60 | 19.80 | 17.70 | +0.75 | 34.6% | 650 | 34.6% | -0.25 | 3.00 | 0.70 | 5.30 | — |
| — | 13.00 | 19.80 | 16.40 | +0.71 | 34.5% | 652.5 | 34.5% | -0.29 | 4.20 | 1.80 | 6.60 | — |
| — | 10.50 | 18.00 | 14.25 | +0.67 | 34.5% | 655 | — | — | 5.70 | 1.90 | 9.50 | — |
| — | 10.60 | 13.70 | 12.15 | — | — | 657.5 | — | — | 6.65 | 3.30 | 10.00 | — |
| — | 8.20 | 15.00 | 11.60 | — | — | 660 | — | — | 5.85 | 2.40 | 9.30 | — |
| — | 7.00 | 13.40 | 10.20 | — | — | 662.5 | 34.3% | -0.48 | 7.65 | 3.60 | 11.70 | — |
| — | 5.80 | 10.80 | 8.30 | +0.49 | 34.3% | 665 | 34.3% | -0.53 | 8.80 | 6.70 | 10.90 | — |
| — | 5.20 | 10.40 | 7.80 | +0.44 | 34.2% | 667.5 | 34.2% | -0.57 | 9.80 | 7.00 | 12.60 | — |
| — | 2.15 | 9.80 | 5.97 | +0.38 | 34.2% | 670 | 34.2% | -0.61 | 11.50 | 8.00 | 15.00 | — |
| — | 3.40 | 9.60 | 6.50 | +0.34 | 34.1% | 672.5 | 34.1% | -0.66 | 13.25 | 10.30 | 16.20 | — |
| — | 1.65 | 7.50 | 4.58 | +0.30 | 34.1% | 675 | 34.1% | -0.70 | 14.50 | 11.00 | 18.00 | — |
| — | 1.65 | 8.00 | 4.83 | +0.26 | 34.1% | 677.5 | 34.1% | -0.74 | 16.55 | 13.00 | 20.10 | — |
| — | 1.85 | 7.20 | 4.53 | +0.21 | 34.1% | 680 | 34.1% | -0.78 | 19.05 | 15.20 | 22.90 | — |
| — | 0.95 | 4.80 | 2.88 | +0.16 | 34.1% | 685 | 34.1% | -0.84 | 22.70 | 19.40 | 26.00 | — |
| — | 0.80 | 2.00 | 1.40 | +0.11 | 34.1% | 690 | 34.1% | -0.89 | 26.80 | 23.80 | 29.80 | — |
| — | 0.35 | 1.95 | 1.15 | +0.07 | 34.1% | 695 | 34.1% | -0.93 | 31.85 | 28.20 | 35.50 | — |
| — | — | 2.10 | — | +0.04 | 34.1% | 700 | 34.1% | -0.96 | 36.15 | 33.00 | 39.30 | — |
| — | — | 2.45 | — | +0.03 | 34.2% | 705 | 34.2% | -0.98 | 41.65 | 38.00 | 45.30 | — |
| — | 0.05 | 1.05 | 0.55 | +0.02 | 34.3% | 710 | 34.3% | -0.99 | 45.80 | 42.70 | 48.90 | — |
| — | — | 2.25 | — | +0.01 | 34.4% | 715 | 34.4% | -1.00 | 51.65 | 47.60 | 55.70 | — |
| — | — | 4.90 | — | +0.00 | 34.5% | 720 | 34.5% | -1.00 | 56.30 | 52.60 | 60.00 | — |
| — | — | 4.90 | — | +0.00 | 34.6% | 725 | 34.6% | -1.00 | 61.05 | 57.60 | 64.50 | — |
| — | — | 4.90 | — | +0.00 | 34.7% | 730 | 34.7% | -1.00 | 65.90 | 62.60 | 69.20 | — |
| — | — | 4.90 | — | +0.00 | 34.9% | 735 | 34.9% | -1.00 | 71.15 | 67.60 | 74.70 | — |
| — | — | 4.90 | — | +0.00 | 35.1% | 740 | 35.1% | -1.00 | 75.90 | 72.60 | 79.20 | — |
| — | — | 4.90 | — | +0.00 | 35.2% | 745 | 35.2% | -1.00 | 80.90 | 77.60 | 84.20 | — |
| — | — | 0.85 | — | +0.00 | 35.4% | 750 | 35.4% | -1.00 | 85.95 | 82.60 | 89.30 | — |
| — | — | 4.90 | — | +0.00 | 35.6% | 755 | 35.6% | -1.00 | 90.90 | 87.60 | 94.20 | — |
| — | — | 4.90 | — | +0.00 | 35.8% | 760 | 35.8% | -1.00 | 95.75 | 92.60 | 98.90 | — |
| — | — | 4.90 | — | +0.00 | 36.3% | 770 | 36.3% | -1.00 | 106.80 | 102.60 | 111.00 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 780 | 36.7% | -1.00 | 116.80 | 112.60 | 121.00 | — |
| — | — | 4.90 | — | +0.00 | 37.3% | 790 | 37.3% | -1.00 | 126.80 | 122.60 | 131.00 | — |
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.