Spot 646.32
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.85 | 122.50 | 119.67 | +0.89 | 58.6% | 535 | 58.6% | -0.11 | 6.03 | 5.75 | 6.30 | — |
| — | 108.00 | 113.75 | 110.88 | +0.87 | 57.8% | 545 | 57.8% | -0.13 | 7.25 | 7.05 | 7.45 | — |
| — | 95.40 | 101.20 | 98.30 | +0.84 | 56.9% | 560 | 56.9% | -0.16 | 9.62 | 9.35 | 9.90 | — |
| — | 84.75 | 89.40 | 87.08 | +0.80 | 56.2% | 575 | 56.2% | -0.20 | 12.88 | 12.30 | 13.45 | — |
| — | 80.00 | 85.65 | 82.83 | +0.78 | 56.0% | 580 | 56.0% | -0.22 | 14.18 | 13.85 | 14.50 | — |
| — | 63.00 | 67.10 | 65.05 | +0.70 | 55.3% | 605 | 55.3% | -0.30 | 21.90 | 21.35 | 22.45 | — |
| — | 61.05 | 63.95 | 62.50 | +0.68 | 55.3% | 610 | 55.3% | -0.32 | 23.65 | 23.20 | 24.10 | — |
| — | 58.05 | 60.95 | 59.50 | +0.66 | 55.2% | 615 | 55.2% | -0.34 | 25.70 | 25.00 | 26.40 | — |
| — | 54.55 | 58.55 | 56.55 | +0.64 | 55.2% | 620 | 55.2% | -0.36 | 29.15 | 27.15 | 31.15 | — |
| — | 50.95 | 55.15 | 53.05 | +0.62 | 55.2% | 625 | 55.2% | -0.38 | 29.82 | 29.25 | 30.40 | — |
| — | 49.65 | 50.95 | 50.30 | +0.60 | 55.2% | 630 | 55.2% | -0.40 | 32.40 | 31.55 | 33.25 | — |
| — | 46.90 | 49.85 | 48.38 | +0.58 | 55.2% | 635 | 55.2% | -0.42 | 34.40 | 33.90 | 34.90 | — |
| — | 44.15 | 45.85 | 45.00 | +0.57 | 55.3% | 640 | 55.3% | -0.44 | 36.70 | 36.05 | 37.35 | — |
| — | 42.05 | 43.40 | 42.73 | +0.54 | 55.3% | 645 | 55.3% | -0.46 | 39.33 | 38.90 | 39.75 | — |
| — | 38.50 | 41.10 | 39.80 | +0.53 | 55.4% | 650 | 55.4% | -0.48 | 42.10 | 41.55 | 42.65 | 21 |
| — | 37.60 | 38.90 | 38.25 | +0.51 | 55.4% | 655 | 55.4% | -0.50 | 44.90 | 44.35 | 45.45 | — |
| — | 35.30 | 36.80 | 36.05 | +0.49 | 55.5% | 660 | 55.5% | -0.51 | 49.33 | 47.15 | 51.50 | — |
| — | 32.20 | 34.80 | 33.50 | +0.47 | 55.6% | 665 | 55.6% | -0.54 | 52.25 | 50.15 | 54.35 | — |
| — | 31.45 | 32.85 | 32.15 | +0.45 | 55.7% | 670 | 55.7% | -0.55 | 55.27 | 53.20 | 57.35 | — |
| — | 29.60 | 31.00 | 30.30 | +0.43 | 55.7% | 675 | 55.7% | -0.57 | 56.60 | 54.25 | 58.95 | — |
| — | 27.05 | 29.25 | 28.15 | +0.42 | 55.8% | 680 | 55.8% | -0.59 | 60.62 | 57.50 | 63.75 | — |
| — | 26.40 | 27.60 | 27.00 | +0.40 | 55.9% | 685 | 55.9% | -0.61 | 63.30 | 60.80 | 65.80 | — |
| — | 22.10 | 26.00 | 24.05 | +0.38 | 56.0% | 690 | 56.0% | -0.62 | 66.00 | 64.25 | 67.75 | — |
| — | 8.25 | 10.75 | 9.50 | +0.19 | 56.9% | 760 | 56.9% | -0.82 | 121.58 | 119.55 | 123.60 | — |
| — | 5.50 | 9.40 | 7.45 | +0.17 | 57.1% | 770 | 57.1% | -0.84 | 130.00 | 127.70 | 132.30 | — |
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.