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 | |
| — | 121.00 | 129.00 | 125.00 | +0.99 | 51.4% | 540 | 51.4% | -0.01 | — | — | 4.90 | — |
| — | 111.20 | 119.50 | 115.35 | +0.99 | 50.6% | 550 | 50.6% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | 101.60 | 109.00 | 105.30 | +0.98 | 49.9% | 560 | 49.9% | -0.02 | — | — | 4.90 | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | 91.90 | 100.00 | 95.95 | +0.97 | 49.3% | 570 | 49.3% | -0.03 | — | — | 4.90 | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | 82.00 | 90.50 | 86.25 | +0.96 | 48.8% | 580 | 48.8% | -0.04 | — | — | 4.90 | — |
| — | 77.50 | 85.20 | 81.35 | +0.95 | 48.6% | 585 | 48.6% | -0.05 | 3.88 | 0.05 | 7.70 | — |
| — | 72.90 | 80.90 | 76.90 | +0.94 | 48.5% | 590 | 48.5% | -0.07 | 2.73 | 0.95 | 4.50 | — |
| — | 69.80 | 76.50 | 73.15 | +0.92 | 48.3% | 595 | 48.3% | -0.08 | 2.92 | 0.05 | 5.80 | — |
| — | 65.40 | 72.00 | 68.70 | +0.91 | 48.2% | 600 | 48.2% | -0.10 | 3.90 | 2.00 | 5.80 | — |
| — | 58.40 | 67.20 | 62.80 | +0.89 | 48.1% | 605 | 48.1% | -0.11 | 4.78 | 0.65 | 8.90 | — |
| — | 54.10 | 63.00 | 58.55 | +0.87 | 48.0% | 610 | 48.0% | -0.14 | 3.40 | 1.30 | 5.50 | — |
| — | 52.30 | 58.90 | 55.60 | +0.84 | 48.0% | 615 | 48.0% | -0.16 | 6.25 | 3.60 | 8.90 | — |
| — | 48.10 | 54.80 | 51.45 | +0.82 | 47.9% | 620 | 47.9% | -0.19 | 6.40 | 2.80 | 10.00 | — |
| — | 44.00 | 51.20 | 47.60 | +0.79 | 47.9% | 625 | 47.9% | -0.21 | 7.70 | 3.40 | 12.00 | — |
| — | 40.10 | 47.00 | 43.55 | +0.76 | 47.8% | 630 | 47.8% | -0.24 | 8.70 | 5.00 | 12.40 | — |
| — | 37.00 | 45.70 | 41.35 | — | — | 632.5 | 47.8% | -0.26 | 9.10 | 5.00 | 13.20 | — |
| — | 35.50 | 44.00 | 39.75 | +0.73 | 47.8% | 635 | 47.8% | -0.27 | 9.65 | 5.30 | 14.00 | — |
| — | 35.00 | 41.70 | 38.35 | +0.71 | 47.8% | 637.5 | — | — | 10.90 | 7.40 | 14.40 | — |
| — | 32.10 | 40.40 | 36.25 | +0.69 | 47.8% | 640 | — | — | 11.75 | 8.80 | 14.70 | — |
| — | 29.40 | 36.80 | 33.10 | +0.65 | 47.7% | 645 | 47.7% | -0.35 | 13.60 | 10.50 | 16.70 | — |
| — | 27.00 | 35.30 | 31.15 | — | — | 647.5 | 47.7% | -0.37 | 13.30 | 10.00 | 16.60 | — |
| — | 26.20 | 33.00 | 29.60 | +0.62 | 47.7% | 650 | — | — | 15.50 | 12.20 | 18.80 | — |
| — | 24.80 | 30.90 | 27.85 | — | — | 652.5 | — | — | 15.40 | 12.00 | 18.80 | — |
| — | 24.80 | 31.00 | 27.90 | +0.58 | 47.6% | 655 | — | — | 16.90 | 13.30 | 20.50 | — |
| — | 21.70 | 29.80 | 25.75 | — | — | 657.5 | — | — | 18.75 | 15.60 | 21.90 | — |
| — | 20.50 | 27.30 | 23.90 | — | — | 660 | — | — | 19.45 | 15.50 | 23.40 | — |
| — | 20.10 | 26.90 | 23.50 | — | — | 662.5 | — | — | 20.85 | 17.10 | 24.60 | — |
| — | 18.30 | 24.00 | 21.15 | — | — | 665 | — | — | 22.15 | 19.10 | 25.20 | — |
| — | 16.10 | 24.60 | 20.35 | — | — | 667.5 | — | — | 23.65 | 19.40 | 27.90 | — |
| — | 17.60 | 22.20 | 19.90 | — | — | 670 | 47.4% | -0.54 | 24.55 | 20.70 | 28.40 | — |
| — | 14.70 | 20.80 | 17.75 | +0.45 | 47.3% | 672.5 | 47.3% | -0.55 | 26.00 | 23.20 | 28.80 | — |
| — | 14.30 | 21.20 | 17.75 | +0.43 | 47.3% | 675 | 47.3% | -0.57 | 27.20 | 24.10 | 30.30 | — |
| — | 13.60 | 19.10 | 16.35 | +0.41 | 47.2% | 677.5 | 47.2% | -0.59 | 29.20 | 25.00 | 33.40 | — |
| — | 12.60 | 17.60 | 15.10 | +0.40 | 47.2% | 680 | 47.2% | -0.61 | 30.10 | 27.00 | 33.20 | — |
| — | 10.80 | 16.40 | 13.60 | +0.36 | 47.0% | 685 | 47.0% | -0.65 | 34.05 | 31.20 | 36.90 | — |
| — | 9.10 | 16.00 | 12.55 | +0.32 | 46.9% | 690 | 46.9% | -0.68 | 37.10 | 33.20 | 41.00 | — |
| — | 7.00 | 13.00 | 10.00 | +0.29 | 46.8% | 695 | 46.8% | -0.71 | 41.10 | 37.00 | 45.20 | — |
| — | 5.00 | 13.50 | 9.25 | +0.26 | 46.6% | 700 | 46.6% | -0.74 | 44.80 | 40.60 | 49.00 | — |
| — | 4.70 | 11.20 | 7.95 | +0.23 | 46.5% | 705 | 46.5% | -0.77 | 48.70 | 44.50 | 52.90 | — |
| — | 3.00 | 11.60 | 7.30 | +0.20 | 46.3% | 710 | 46.3% | -0.80 | 52.75 | 48.50 | 57.00 | — |
| — | 2.00 | 10.50 | 6.25 | +0.18 | 46.2% | 715 | 46.2% | -0.82 | 56.95 | 52.70 | 61.20 | — |
| — | 1.05 | 9.50 | 5.28 | +0.16 | 46.1% | 720 | 46.1% | -0.85 | 60.90 | 56.60 | 65.20 | — |
| — | 0.50 | 9.30 | 4.90 | +0.14 | 45.9% | 725 | 45.9% | -0.87 | 65.40 | 60.90 | 69.90 | — |
| — | 0.10 | 9.00 | 4.55 | +0.12 | 45.8% | 730 | 45.8% | -0.89 | 69.85 | 65.50 | 74.20 | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | 0.05 | 8.50 | 4.28 | +0.08 | 45.6% | 740 | 45.6% | -0.92 | 79.10 | 74.70 | 83.50 | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.06 | 45.4% | 750 | 45.4% | -0.95 | 88.35 | 84.20 | 92.50 | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | 0.05 | 7.60 | 3.83 | +0.04 | 45.3% | 760 | 45.3% | -0.97 | 96.75 | 93.50 | 100.00 | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | 0.15 | 4.90 | 2.52 | +0.03 | 45.1% | 770 | 45.1% | -0.98 | 106.35 | 103.20 | 109.50 | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.02 | 45.0% | 780 | 45.0% | -0.99 | 116.10 | 113.00 | 119.20 | — |
| — | — | — | — | — | — | 785 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 45.0% | 790 | 45.0% | -1.00 | 126.85 | 122.70 | 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.