Spot 641.93
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.60 | 162.80 | 158.70 | +0.95 | 37.7% | 490 | 37.7% | -0.05 | 2.92 | 0.35 | 5.50 | 139 |
| 37 | 145.40 | 153.50 | 149.45 | +0.94 | 37.2% | 500 | 37.2% | -0.06 | 4.38 | 2.75 | 6.00 | — |
| — | 136.30 | 144.60 | 140.45 | +0.93 | 36.7% | 510 | 36.7% | -0.07 | 5.08 | 0.95 | 9.20 | — |
| — | 128.70 | 135.70 | 132.20 | +0.92 | 36.2% | 520 | 36.2% | -0.09 | 5.58 | 1.25 | 9.90 | — |
| — | 118.70 | 126.90 | 122.80 | +0.90 | 35.7% | 530 | 35.7% | -0.10 | 6.85 | 2.60 | 11.10 | — |
| — | 110.00 | 118.00 | 114.00 | +0.88 | 35.3% | 540 | 35.3% | -0.12 | 8.25 | 4.60 | 11.90 | — |
| — | 93.70 | 102.00 | 97.85 | +0.84 | 34.6% | 560 | 34.6% | -0.16 | 11.75 | 7.50 | 16.00 | — |
| — | 80.00 | 87.00 | 83.50 | +0.79 | 34.0% | 580 | 34.0% | -0.21 | 16.90 | 13.20 | 20.60 | — |
| — | 65.50 | 71.50 | 68.50 | +0.73 | 33.4% | 600 | 33.4% | -0.27 | 22.45 | 18.20 | 26.70 | — |
| — | 53.80 | 61.00 | 57.40 | +0.67 | 33.0% | 620 | 33.0% | -0.34 | 29.60 | 25.70 | 33.50 | — |
| — | 44.00 | 48.00 | 46.00 | +0.59 | 32.7% | 640 | 32.7% | -0.41 | 39.65 | 35.60 | 43.70 | — |
| — | 32.00 | 40.60 | 36.30 | +0.52 | 32.5% | 660 | 32.5% | -0.49 | 49.70 | 45.40 | 54.00 | — |
| — | 26.30 | 32.30 | 29.30 | +0.45 | 32.4% | 680 | 32.4% | -0.56 | 61.95 | 57.90 | 66.00 | — |
| — | 18.10 | 25.90 | 22.00 | +0.38 | 32.3% | 700 | 32.3% | -0.63 | 74.60 | 71.10 | 78.10 | — |
| — | 12.00 | 20.40 | 16.20 | +0.31 | 32.3% | 720 | 32.3% | -0.70 | 89.45 | 86.00 | 92.90 | — |
| — | 12.10 | 16.90 | 14.50 | +0.26 | 32.4% | 740 | 32.4% | -0.76 | 106.25 | 102.00 | 110.50 | — |
| — | 8.30 | 10.80 | 9.55 | +0.21 | 32.5% | 760 | 32.5% | -0.81 | 123.00 | 118.50 | 127.50 | — |
| — | 2.50 | 11.70 | 7.10 | +0.17 | 32.6% | 780 | 32.6% | -0.86 | 141.05 | 136.70 | 145.40 | — |
| — | 0.85 | 9.40 | 5.12 | +0.13 | 32.8% | 800 | 32.8% | -0.90 | 159.25 | 155.00 | 163.50 | — |
| — | 0.70 | 7.10 | 3.90 | +0.11 | 33.0% | 820 | 33.0% | -0.94 | 178.60 | 174.20 | 183.00 | — |
| — | 0.05 | 7.70 | 3.88 | +0.08 | 33.3% | 840 | 33.3% | -0.97 | 198.50 | 194.00 | 203.00 | — |
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.