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 | |
| — | 149.45 | 155.10 | 152.28 | — | — | 520 | 50.5% | -0.16 | 15.80 | 15.10 | 16.50 | — |
| — | 135.55 | 139.95 | 137.75 | — | — | 540 | 50.0% | -0.19 | 20.80 | 20.25 | 21.35 | — |
| — | 121.05 | 125.70 | 123.38 | — | — | 560 | 49.7% | -0.23 | 26.43 | 25.00 | 27.85 | — |
| — | 107.55 | 111.25 | 109.40 | — | — | 580 | — | — | 33.35 | 32.05 | 34.65 | — |
| — | 102.50 | 105.15 | 103.83 | — | — | 590 | — | — | 36.10 | 34.70 | 37.50 | — |
| — | 96.40 | 98.90 | 97.65 | +0.69 | 49.4% | 600 | 49.4% | -0.32 | 40.48 | 39.85 | 41.10 | 1,364 |
| — | 90.35 | 93.40 | 91.88 | +0.66 | 49.4% | 610 | 49.4% | -0.34 | 45.23 | 44.45 | 46.00 | — |
| — | 85.15 | 87.35 | 86.25 | +0.64 | 49.5% | 620 | 49.5% | -0.37 | 49.45 | 47.65 | 51.25 | — |
| — | 80.00 | 82.20 | 81.10 | +0.62 | 49.5% | 630 | 49.5% | -0.39 | 54.55 | 53.05 | 56.05 | — |
| — | 75.30 | 77.55 | 76.42 | +0.59 | 49.6% | 640 | 49.6% | -0.41 | 59.88 | 58.70 | 61.05 | — |
| — | 70.75 | 72.20 | 71.47 | +0.57 | 49.7% | 650 | — | — | 64.35 | 63.90 | 64.80 | — |
| — | 66.50 | 67.70 | 67.10 | — | — | 660 | — | — | 69.72 | 67.55 | 71.90 | — |
| — | 62.00 | 63.65 | 62.83 | — | — | 670 | 49.9% | -0.48 | 74.95 | 73.10 | 76.80 | — |
| — | 57.80 | 59.70 | 58.75 | +0.50 | 50.1% | 680 | — | — | 81.35 | 79.30 | 83.40 | — |
| — | 53.25 | 56.15 | 54.70 | — | — | 690 | 50.2% | -0.53 | 87.72 | 85.55 | 89.90 | — |
| — | 51.05 | 52.25 | 51.65 | +0.46 | 50.3% | 700 | — | — | 94.45 | 92.10 | 96.80 | — |
| — | 46.95 | 49.05 | 48.00 | — | — | 710 | — | — | 100.53 | 98.80 | 102.25 | — |
| — | 43.20 | 47.35 | 45.27 | — | — | 720 | — | — | 108.08 | 105.60 | 110.55 | — |
| — | 41.30 | 44.00 | 42.65 | +0.40 | 50.8% | 730 | 50.8% | -0.61 | 114.62 | 112.85 | 116.40 | — |
| — | 35.90 | 37.30 | 36.60 | — | — | 750 | 50.7% | -0.65 | 129.88 | 127.50 | 132.25 | — |
| — | 32.00 | 33.20 | 32.60 | +0.33 | 51.2% | 770 | 51.2% | -0.69 | 145.03 | 142.30 | 147.75 | — |
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.