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 | |
| — | 147.40 | 152.75 | 150.07 | +0.84 | 51.0% | 520 | 51.0% | -0.16 | 15.97 | 14.95 | 17.00 | — |
| — | 132.35 | 137.90 | 135.12 | +0.80 | 50.5% | 540 | 50.5% | -0.20 | 20.73 | 19.35 | 22.10 | — |
| — | 118.45 | 123.70 | 121.08 | +0.77 | 50.1% | 560 | 50.1% | -0.24 | 27.43 | 26.50 | 28.35 | — |
| — | 105.85 | 109.80 | 107.83 | +0.72 | 49.8% | 580 | 49.8% | -0.28 | 34.12 | 32.05 | 36.20 | — |
| — | 99.15 | 102.10 | 100.62 | +0.70 | 49.7% | 590 | 49.7% | -0.30 | 38.23 | 36.60 | 39.85 | — |
| — | 93.60 | 95.85 | 94.72 | +0.68 | 49.7% | 600 | 49.7% | -0.33 | 40.88 | 39.10 | 42.65 | — |
| — | 86.15 | 91.25 | 88.70 | +0.65 | 49.6% | 610 | 49.6% | -0.35 | 46.12 | 45.15 | 47.10 | — |
| — | 80.90 | 85.65 | 83.28 | +0.63 | 49.6% | 620 | 49.6% | -0.37 | 50.65 | 48.35 | 52.95 | — |
| — | 77.70 | 82.35 | 80.03 | +0.61 | 49.6% | 630 | 49.6% | -0.40 | 55.23 | 52.95 | 57.50 | — |
| — | 72.90 | 75.00 | 73.95 | +0.58 | 49.6% | 640 | 49.6% | -0.42 | 60.70 | 57.25 | 64.15 | — |
| — | 67.25 | 72.85 | 70.05 | +0.56 | 49.7% | 650 | 49.7% | -0.45 | 66.80 | 63.60 | 70.00 | — |
| — | 64.30 | 68.65 | 66.47 | +0.54 | 49.7% | 660 | 49.7% | -0.47 | 72.05 | 68.30 | 75.80 | — |
| — | 60.15 | 62.80 | 61.48 | +0.52 | 49.8% | 670 | 49.8% | -0.49 | 77.25 | 74.60 | 79.90 | — |
| — | 55.65 | 58.55 | 57.10 | +0.49 | 49.9% | 680 | 49.9% | -0.52 | 83.40 | 80.75 | 86.05 | — |
| — | 52.10 | 56.20 | 54.15 | +0.47 | 49.9% | 690 | 49.9% | -0.54 | 89.67 | 86.90 | 92.45 | — |
| — | 48.30 | 51.70 | 50.00 | +0.45 | 50.0% | 700 | 50.0% | -0.56 | 95.72 | 93.55 | 97.90 | — |
| — | 45.65 | 49.00 | 47.33 | +0.43 | 50.1% | 710 | 50.1% | -0.58 | 104.05 | 101.10 | 107.00 | — |
| — | 41.05 | 45.80 | 43.42 | +0.41 | 50.2% | 720 | 50.2% | -0.60 | 109.55 | 107.35 | 111.75 | — |
| — | 40.00 | 44.35 | 42.17 | +0.39 | 50.3% | 730 | 50.3% | -0.62 | 116.88 | 114.10 | 119.65 | — |
| — | 34.80 | 38.00 | 36.40 | +0.35 | 50.5% | 750 | 50.5% | -0.66 | 131.70 | 129.00 | 134.40 | — |
| — | 28.85 | 34.30 | 31.57 | +0.31 | 50.7% | 770 | 50.7% | -0.70 | 147.03 | 144.20 | 149.85 | — |
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.