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 | |
| — | 164.70 | 168.70 | 166.70 | +0.80 | 52.7% | 520 | 52.7% | -0.20 | 29.05 | 27.00 | 31.10 | — |
| — | 151.30 | 155.60 | 153.45 | +0.77 | 52.5% | 540 | 52.5% | -0.23 | 35.38 | 33.25 | 37.50 | — |
| — | 138.65 | 142.80 | 140.72 | +0.74 | 52.3% | 560 | 52.3% | -0.26 | 43.12 | 40.70 | 45.55 | — |
| — | 126.85 | 131.20 | 129.03 | +0.71 | 52.1% | 580 | 52.1% | -0.30 | 50.77 | 48.50 | 53.05 | — |
| — | 119.65 | 125.55 | 122.60 | +0.69 | 52.1% | 590 | 52.1% | -0.32 | 54.55 | 52.50 | 56.60 | — |
| — | 116.55 | 119.15 | 117.85 | +0.67 | 52.1% | 600 | 52.1% | -0.33 | 59.48 | 56.95 | 62.00 | — |
| — | 110.65 | 112.70 | 111.67 | +0.65 | 52.0% | 610 | 52.0% | -0.35 | 64.35 | 61.50 | 67.20 | — |
| — | 105.65 | 109.75 | 107.70 | +0.64 | 52.0% | 620 | 52.0% | -0.37 | 69.05 | 66.35 | 71.75 | — |
| — | 101.20 | 104.60 | 102.90 | +0.62 | 52.0% | 630 | 52.0% | -0.39 | 73.78 | 72.50 | 75.05 | — |
| — | 96.15 | 99.55 | 97.85 | +0.60 | 52.0% | 640 | 52.0% | -0.41 | 80.33 | 77.40 | 83.25 | — |
| — | 90.50 | 95.05 | 92.78 | +0.59 | 52.0% | 650 | 52.0% | -0.42 | 85.55 | 83.55 | 87.55 | — |
| — | 88.30 | 91.25 | 89.78 | +0.57 | 52.1% | 660 | 52.1% | -0.44 | 91.47 | 89.75 | 93.20 | — |
| — | 83.90 | 86.85 | 85.38 | +0.55 | 52.1% | 670 | 52.1% | -0.46 | — | — | — | — |
| — | — | — | — | +0.53 | 52.1% | 680 | 52.1% | -0.48 | — | — | — | — |
| — | 75.95 | 79.40 | 77.67 | +0.52 | 52.1% | 690 | 52.1% | -0.49 | 108.47 | 105.55 | 111.40 | — |
| — | 73.25 | 75.75 | 74.50 | +0.50 | 52.2% | 700 | 52.2% | -0.51 | 115.03 | 112.30 | 117.75 | — |
| — | 69.15 | 72.65 | 70.90 | +0.48 | 52.2% | 710 | 52.2% | -0.53 | 121.25 | 118.25 | 124.25 | — |
| — | 65.15 | 68.95 | 67.05 | +0.47 | 52.3% | 720 | 52.3% | -0.54 | 128.05 | 125.35 | 130.75 | — |
| — | 62.15 | 65.65 | 63.90 | +0.45 | 52.3% | 730 | 52.3% | -0.56 | 134.93 | 132.55 | 137.30 | — |
| — | 56.90 | 59.60 | 58.25 | +0.42 | 52.5% | 750 | 52.5% | -0.59 | 148.85 | 146.10 | 151.60 | — |
| — | 49.60 | 56.50 | 53.05 | +0.40 | 52.6% | 770 | 52.6% | -0.62 | 163.47 | 160.75 | 166.20 | — |
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.