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 | |
| — | 159.45 | 164.65 | 162.05 | +0.82 | 52.1% | 520 | 52.1% | -0.18 | 24.07 | 22.95 | 25.20 | — |
| — | 146.80 | 151.20 | 149.00 | +0.79 | 51.8% | 540 | 51.8% | -0.22 | 29.52 | 28.25 | 30.80 | — |
| — | 133.50 | 137.95 | 135.72 | +0.75 | 51.6% | 560 | 51.6% | -0.25 | 35.67 | 34.80 | 36.55 | — |
| — | 119.70 | 125.65 | 122.67 | +0.72 | 51.4% | 580 | 51.4% | -0.29 | 43.48 | 41.55 | 45.40 | — |
| — | 113.80 | 119.95 | 116.88 | +0.70 | 51.4% | 590 | 51.4% | -0.31 | 47.17 | 46.00 | 48.35 | — |
| — | 108.25 | 114.10 | 111.17 | +0.68 | 51.4% | 600 | 51.4% | -0.33 | 51.42 | 50.70 | 52.15 | — |
| — | 103.20 | 107.00 | 105.10 | +0.66 | 51.4% | 610 | 51.4% | -0.35 | 56.55 | 54.90 | 58.20 | — |
| — | 97.65 | 103.15 | 100.40 | +0.64 | 51.4% | 620 | 51.4% | -0.37 | 60.40 | 59.35 | 61.45 | — |
| — | 92.70 | 98.45 | 95.58 | — | — | 630 | — | — | 65.42 | 64.65 | 66.20 | — |
| — | 88.55 | 94.40 | 91.47 | +0.60 | 51.4% | 640 | — | — | 71.03 | 69.15 | 72.90 | — |
| — | 84.55 | 88.40 | 86.47 | +0.58 | 51.5% | 650 | 51.5% | -0.43 | 75.92 | 74.55 | 77.30 | — |
| — | 80.40 | 83.95 | 82.17 | +0.56 | 51.5% | 660 | 51.5% | -0.44 | 82.08 | 80.05 | 84.10 | — |
| — | 75.05 | 80.35 | 77.70 | +0.54 | 51.6% | 670 | 51.6% | -0.46 | 87.65 | 85.50 | 89.80 | — |
| — | 72.90 | 75.10 | 74.00 | +0.53 | 51.7% | 680 | 51.7% | -0.48 | 93.67 | 91.60 | 95.75 | — |
| — | 68.70 | 72.40 | 70.55 | +0.51 | 51.8% | 690 | 51.8% | -0.50 | 99.92 | 98.00 | 101.85 | — |
| — | 65.15 | 68.85 | 67.00 | +0.49 | 51.9% | 700 | 51.9% | -0.52 | 106.60 | 104.35 | 108.85 | — |
| — | 61.40 | 65.65 | 63.52 | +0.47 | 52.0% | 710 | 52.0% | -0.54 | 112.70 | 110.85 | 114.55 | — |
| — | 57.00 | 62.40 | 59.70 | +0.45 | 52.1% | 720 | 52.1% | -0.56 | 119.55 | 117.55 | 121.55 | — |
| — | 55.35 | 57.85 | 56.60 | +0.44 | 52.2% | 730 | 52.2% | -0.57 | 126.65 | 124.40 | 128.90 | — |
| — | 49.50 | 53.55 | 51.52 | +0.41 | 52.4% | 750 | 52.4% | -0.61 | 140.65 | 138.70 | 142.60 | — |
| — | 44.45 | 48.50 | 46.48 | +0.37 | 52.7% | 770 | 52.7% | -0.64 | 155.22 | 152.25 | 158.20 | — |
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.