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 | |
| — | 133.00 | 137.60 | 135.30 | — | — | 520 | — | — | 4.20 | 3.90 | 4.50 | — |
| — | 123.95 | 128.85 | 126.40 | — | — | 530 | — | — | 4.97 | 4.70 | 5.25 | — |
| — | 102.25 | 107.05 | 104.65 | — | — | 555 | — | — | 8.25 | 7.85 | 8.65 | — |
| — | 90.05 | 95.30 | 92.67 | — | — | 570 | — | — | 11.12 | 10.60 | 11.65 | — |
| — | 75.00 | 79.90 | 77.45 | — | — | 590 | — | — | 16.05 | 15.40 | 16.70 | — |
| — | 71.50 | 76.90 | 74.20 | — | — | 595 | 54.2% | -0.26 | 17.55 | 17.10 | 18.00 | — |
| — | 69.50 | 71.70 | 70.60 | +0.73 | 54.1% | 600 | 54.1% | -0.27 | 19.05 | 18.40 | 19.70 | — |
| — | 65.00 | 69.95 | 67.47 | +0.71 | 54.0% | 605 | 54.0% | -0.29 | 20.70 | 20.05 | 21.35 | — |
| — | 62.15 | 65.85 | 64.00 | +0.69 | 53.9% | 610 | 53.9% | -0.31 | 22.43 | 21.80 | 23.05 | — |
| — | 60.20 | 62.75 | 61.48 | +0.67 | 53.9% | 615 | 53.9% | -0.33 | 24.05 | 23.10 | 25.00 | — |
| — | 57.15 | 59.70 | 58.42 | +0.65 | 53.8% | 620 | 53.8% | -0.35 | 26.32 | 25.65 | 27.00 | — |
| — | 54.15 | 57.50 | 55.83 | +0.63 | 53.8% | 625 | 53.8% | -0.37 | 29.27 | 27.70 | 30.85 | — |
| — | 50.10 | 54.10 | 52.10 | +0.62 | 53.8% | 630 | 53.8% | -0.39 | 30.45 | 29.90 | 31.00 | — |
| — | 48.70 | 50.20 | 49.45 | +0.60 | 53.8% | 635 | 53.8% | -0.40 | 31.75 | 30.05 | 33.45 | — |
| — | 46.10 | 47.45 | 46.77 | +0.58 | 53.8% | 640 | 53.8% | -0.42 | 35.23 | 34.60 | 35.85 | — |
| — | 43.65 | 44.90 | 44.27 | +0.56 | 53.9% | 645 | 53.9% | -0.44 | 37.75 | 37.15 | 38.35 | — |
| — | 41.25 | 42.50 | 41.88 | +0.54 | 53.9% | 650 | 53.9% | -0.47 | 40.33 | 39.75 | 40.90 | — |
| — | 39.05 | 40.35 | 39.70 | +0.52 | 54.0% | 655 | 54.0% | -0.48 | 43.02 | 42.45 | 43.60 | — |
| — | 36.90 | 38.05 | 37.48 | +0.50 | 54.1% | 660 | 54.1% | -0.50 | 45.73 | 45.25 | 46.20 | — |
| — | 34.80 | 36.00 | 35.40 | +0.48 | 54.2% | 665 | 54.2% | -0.52 | 49.75 | 48.15 | 51.35 | — |
| — | 32.75 | 34.00 | 33.38 | +0.46 | 54.3% | 670 | 54.3% | -0.54 | 51.75 | 51.20 | 52.30 | — |
| — | 30.85 | 32.10 | 31.48 | +0.44 | 54.4% | 675 | 54.4% | -0.56 | 54.88 | 54.30 | 55.45 | — |
| — | 29.00 | 30.30 | 29.65 | — | — | 680 | — | — | 58.10 | 57.50 | 58.70 | — |
| — | 27.25 | 28.60 | 27.93 | — | — | 685 | — | — | 61.48 | 58.80 | 64.15 | — |
| — | 25.65 | 27.00 | 26.32 | — | — | 690 | 54.9% | -0.61 | 64.58 | 63.85 | 65.30 | — |
| — | 24.10 | 25.10 | 24.60 | — | — | 695 | — | — | 69.05 | 67.30 | 70.80 | — |
| — | 22.65 | 23.85 | 23.25 | — | — | 700 | — | — | 71.95 | 69.40 | 74.50 | — |
| — | 17.55 | 18.80 | 18.18 | — | — | 720 | — | — | 86.17 | 83.55 | 88.80 | — |
| — | 13.80 | 14.65 | 14.22 | — | — | 740 | — | — | 102.33 | 99.95 | 104.70 | — |
| — | 10.35 | 11.45 | 10.90 | — | — | 760 | — | — | 119.17 | 116.85 | 121.50 | — |
| — | 9.00 | 10.10 | 9.55 | +0.18 | 57.3% | 770 | 57.3% | -0.83 | 127.85 | 125.55 | 130.15 | — |
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.