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 | |
| — | 143.40 | 150.00 | 146.70 | +0.86 | 35.9% | 540 | 35.9% | -0.15 | 12.55 | 8.90 | 16.20 | — |
| — | 127.20 | 133.20 | 130.20 | +0.82 | 35.4% | 560 | 35.4% | -0.18 | 16.80 | 13.70 | 19.90 | — |
| — | 112.00 | 118.70 | 115.35 | +0.78 | 35.0% | 580 | 35.0% | -0.22 | 21.30 | 17.80 | 24.80 | — |
| — | 105.00 | 111.00 | 108.00 | +0.76 | 34.9% | 590 | 34.9% | -0.25 | 24.60 | 22.00 | 27.20 | — |
| — | 98.20 | 103.90 | 101.05 | +0.74 | 34.7% | 600 | 34.7% | -0.27 | 27.40 | 23.30 | 31.50 | — |
| — | 91.10 | 97.90 | 94.50 | +0.71 | 34.5% | 610 | 34.5% | -0.29 | 30.65 | 26.30 | 35.00 | — |
| — | 86.00 | 93.00 | 89.50 | +0.69 | 34.3% | 620 | 34.3% | -0.32 | 35.05 | 32.50 | 37.60 | — |
| — | 79.00 | 86.90 | 82.95 | +0.66 | 34.2% | 630 | 34.2% | -0.35 | 38.20 | 36.70 | 39.70 | — |
| — | 73.10 | 79.90 | 76.50 | +0.64 | 34.0% | 640 | 34.0% | -0.37 | 41.45 | 39.90 | 43.00 | — |
| — | 67.70 | 75.30 | 71.50 | +0.61 | 33.9% | 650 | 33.9% | -0.40 | 46.00 | 42.90 | 49.10 | — |
| — | 62.60 | 69.00 | 65.80 | +0.58 | 33.8% | 660 | 33.8% | -0.43 | 50.35 | 47.00 | 53.70 | — |
| — | 57.30 | 64.80 | 61.05 | +0.56 | 33.6% | 670 | 33.6% | -0.45 | 55.55 | 52.50 | 58.60 | — |
| — | 53.50 | 59.30 | 56.40 | +0.53 | 33.5% | 680 | 33.5% | -0.48 | 61.20 | 58.40 | 64.00 | — |
| — | 48.90 | 55.70 | 52.30 | +0.50 | 33.4% | 690 | 33.4% | -0.51 | 66.70 | 63.60 | 69.80 | — |
| — | 44.20 | 51.80 | 48.00 | +0.48 | 33.3% | 700 | 33.3% | -0.54 | 72.25 | 68.50 | 76.00 | — |
| — | 37.00 | 42.10 | 39.55 | +0.42 | 33.1% | 720 | 33.1% | -0.59 | 85.75 | 82.60 | 88.90 | — |
| — | 29.90 | 38.00 | 33.95 | +0.37 | 32.9% | 740 | 32.9% | -0.65 | 98.80 | 96.00 | 101.60 | — |
| — | 24.40 | 31.20 | 27.80 | +0.33 | 32.7% | 760 | 32.7% | -0.70 | 113.75 | 110.70 | 116.80 | — |
| — | 19.50 | 26.00 | 22.75 | +0.28 | 32.6% | 780 | 32.6% | -0.75 | 129.15 | 125.30 | 133.00 | — |
| — | 16.70 | 23.10 | 19.90 | +0.24 | 32.5% | 800 | 32.5% | -0.79 | 145.25 | 141.40 | 149.10 | — |
| — | 12.80 | 20.20 | 16.50 | +0.21 | 32.5% | 820 | 32.5% | -0.83 | 163.00 | 159.00 | 167.00 | — |
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.