Spot 649.43
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.45 | 132.45 | 130.45 | — | — | 520 | — | — | 0.55 | 0.33 | 0.76 | — |
| — | 118.80 | 122.60 | 120.70 | — | — | 530 | — | — | 0.46 | 0.44 | 0.48 | — |
| — | 110.10 | 116.80 | 113.45 | — | — | 537.5 | — | — | 0.56 | 0.49 | 0.62 | — |
| — | 101.55 | 106.00 | 103.78 | — | — | 547.5 | 56.3% | -0.03 | 0.80 | 0.63 | 0.96 | — |
| — | 93.35 | 97.95 | 95.65 | — | — | 555 | 54.3% | -0.03 | 0.94 | 0.78 | 1.09 | — |
| — | 86.20 | 90.65 | 88.42 | +0.96 | 52.4% | 562.5 | 52.4% | -0.04 | 1.03 | 0.95 | 1.12 | — |
| — | 79.75 | 83.40 | 81.58 | +0.95 | 50.8% | 570 | 50.8% | -0.05 | 1.29 | 1.20 | 1.38 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 61.70 | 64.65 | 63.17 | +0.90 | 47.2% | 590 | 47.2% | -0.10 | 2.51 | 2.42 | 2.60 | — |
| — | 56.75 | 60.15 | 58.45 | +0.88 | 46.5% | 595 | 46.5% | -0.12 | 3.02 | 2.84 | 3.20 | — |
| — | 52.60 | 55.00 | 53.80 | +0.86 | 46.0% | 600 | 46.0% | -0.14 | 3.60 | 3.50 | 3.70 | — |
| — | 47.45 | 50.35 | 48.90 | +0.84 | 45.5% | 605 | 45.5% | -0.16 | 4.30 | 4.15 | 4.45 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 44.45 | 46.35 | 45.40 | +0.81 | 45.2% | 610 | 45.2% | -0.19 | 5.25 | 5.10 | 5.40 | — |
| — | 41.15 | 46.05 | 43.60 | +0.80 | 45.0% | 612.5 | 45.0% | -0.20 | 5.70 | 5.50 | 5.90 | — |
| — | 39.65 | 42.80 | 41.23 | +0.78 | 44.9% | 615 | 44.9% | -0.22 | 6.30 | 6.10 | 6.50 | — |
| — | 37.80 | 41.60 | 39.70 | +0.77 | 44.8% | 617.5 | 44.8% | -0.23 | 6.85 | 6.60 | 7.10 | — |
| — | 37.00 | 38.30 | 37.65 | +0.75 | 44.7% | 620 | 44.7% | -0.25 | 7.50 | 7.30 | 7.70 | — |
| — | 35.10 | 37.90 | 36.50 | +0.73 | 44.6% | 622.5 | 44.6% | -0.27 | 8.20 | 7.90 | 8.50 | — |
| — | 33.00 | 34.90 | 33.95 | +0.72 | 44.6% | 625 | 44.6% | -0.28 | 8.93 | 8.65 | 9.20 | — |
| — | 30.90 | 33.95 | 32.42 | +0.70 | 44.6% | 627.5 | 44.6% | -0.30 | 9.75 | 9.50 | 10.00 | — |
| — | 29.20 | 31.80 | 30.50 | +0.68 | 44.6% | 630 | 44.6% | -0.32 | 10.45 | 10.30 | 10.60 | — |
| — | 27.40 | 29.50 | 28.45 | +0.66 | 44.6% | 632.5 | 44.6% | -0.34 | 11.50 | 11.20 | 11.80 | — |
| — | 26.20 | 28.25 | 27.23 | +0.64 | 44.6% | 635 | 44.6% | -0.36 | 12.72 | 12.10 | 13.35 | — |
| — | 25.25 | 26.50 | 25.88 | +0.62 | 44.6% | 637.5 | 44.6% | -0.38 | 12.88 | 12.00 | 13.75 | — |
| — | 24.25 | 25.00 | 24.62 | +0.60 | 44.6% | 640 | 44.6% | -0.40 | 14.40 | 14.10 | 14.70 | — |
| — | 22.05 | 23.55 | 22.80 | +0.58 | 44.7% | 642.5 | 44.7% | -0.43 | 15.55 | 15.25 | 15.85 | — |
| — | 21.00 | 22.25 | 21.62 | +0.55 | 44.7% | 645 | 44.7% | -0.45 | 16.73 | 16.40 | 17.05 | — |
| — | 20.15 | 22.00 | 21.07 | +0.53 | 44.8% | 647.5 | 44.8% | -0.47 | 17.95 | 17.60 | 18.30 | — |
| — | 19.20 | 19.50 | 19.35 | +0.51 | 44.8% | 650 | 44.8% | -0.49 | 19.07 | 18.55 | 19.60 | — |
| — | 17.95 | 18.55 | 18.25 | +0.49 | 44.9% | 652.5 | 44.9% | -0.50 | 20.50 | 20.25 | 20.75 | — |
| — | 16.90 | 17.40 | 17.15 | +0.48 | 44.9% | 655 | 44.9% | -0.53 | 21.93 | 21.60 | 22.25 | — |
| — | 15.80 | 16.35 | 16.07 | +0.46 | 45.0% | 657.5 | 45.0% | -0.55 | 23.40 | 23.00 | 23.80 | — |
| — | 14.80 | 15.30 | 15.05 | — | — | 660 | — | — | 25.30 | 24.45 | 26.15 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 12.85 | 14.85 | 13.85 | — | — | 665 | 45.2% | -0.60 | 28.27 | 27.15 | 29.40 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 11.20 | 11.65 | 11.43 | +0.36 | 45.4% | 670 | 45.4% | -0.65 | 31.82 | 30.65 | 33.00 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 9.70 | 10.15 | 9.93 | +0.32 | 45.5% | 675 | 45.5% | -0.68 | 34.17 | 32.95 | 35.40 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 8.40 | 8.80 | 8.60 | +0.29 | 45.7% | 680 | 45.7% | -0.71 | 38.20 | 36.40 | 40.00 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 7.20 | 7.65 | 7.42 | — | — | 685 | — | — | 42.27 | 41.40 | 43.15 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 6.20 | 6.55 | 6.38 | — | — | 690 | — | — | 46.90 | 44.60 | 49.20 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 695 | — | — | — | — | — | — |
| — | 4.25 | 4.80 | 4.53 | +0.18 | 46.6% | 700 | 46.6% | -0.83 | 54.05 | 52.60 | 55.50 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | 2.44 | 2.60 | 2.52 | +0.11 | 47.7% | 720 | 47.7% | -0.90 | 72.85 | 70.45 | 75.25 | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 1.29 | 1.45 | 1.37 | — | — | 740 | — | — | 91.65 | 89.40 | 93.90 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | 0.68 | 0.82 | 0.75 | — | — | 760 | — | — | 111.17 | 108.90 | 113.45 | — |
| — | 0.46 | 0.79 | 0.62 | — | — | 770 | — | — | 120.53 | 117.25 | 123.80 | — |
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.