Spot 646.24
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.65 | 119.80 | 118.72 | +0.71 | 47.0% | 580 | 47.0% | -0.29 | 42.10 | 41.70 | 42.50 | — |
| — | 114.55 | 117.75 | 116.15 | +0.70 | 47.0% | 585 | 47.0% | -0.30 | 44.10 | 43.65 | 44.55 | — |
| — | 110.20 | 115.50 | 112.85 | +0.69 | 46.9% | 590 | 46.9% | -0.31 | 46.05 | 45.65 | 46.45 | — |
| — | 108.60 | 112.15 | 110.38 | +0.68 | 46.9% | 595 | 46.9% | -0.32 | 48.12 | 47.75 | 48.50 | — |
| — | 104.50 | 109.50 | 107.00 | +0.67 | 46.9% | 600 | 46.9% | -0.33 | 50.38 | 50.00 | 50.75 | — |
| — | 101.85 | 106.60 | 104.22 | +0.66 | 46.8% | 605 | 46.8% | -0.34 | 52.45 | 52.00 | 52.90 | — |
| — | 99.05 | 103.80 | 101.42 | +0.65 | 46.8% | 610 | 46.8% | -0.35 | 54.67 | 54.25 | 55.10 | — |
| — | 96.35 | 99.90 | 98.12 | +0.64 | 46.8% | 615 | 46.8% | -0.36 | 57.02 | 56.55 | 57.50 | — |
| — | 93.90 | 98.30 | 96.10 | +0.63 | 46.8% | 620 | 46.8% | -0.37 | 59.33 | 58.90 | 59.75 | — |
| — | 91.45 | 95.65 | 93.55 | +0.62 | 46.8% | 625 | 46.8% | -0.38 | 61.70 | 61.15 | 62.25 | — |
| — | 90.40 | 93.05 | 91.72 | +0.61 | 46.8% | 630 | 46.8% | -0.36 | 64.25 | 63.75 | 64.75 | — |
| — | 86.75 | 89.90 | 88.33 | +0.64 | 46.7% | 635 | 46.7% | -0.40 | 66.72 | 66.15 | 67.30 | — |
| — | 84.75 | 87.85 | 86.30 | +0.59 | 46.7% | 640 | 46.7% | -0.38 | 69.35 | 68.90 | 69.80 | — |
| — | 82.30 | 85.00 | 83.65 | +0.62 | 46.7% | 645 | 46.7% | -0.39 | 71.92 | 71.35 | 72.50 | — |
| — | 80.65 | 82.35 | 81.50 | +0.61 | 46.7% | 650 | 46.7% | -0.40 | 74.70 | 74.20 | 75.20 | — |
| — | 78.15 | 80.65 | 79.40 | +0.57 | 46.7% | 655 | 46.7% | -0.44 | 77.35 | 76.75 | 77.95 | — |
| — | 76.25 | 78.00 | 77.12 | +0.55 | 46.7% | 660 | 46.7% | -0.45 | 80.25 | 79.70 | 80.80 | — |
| — | 74.25 | 75.90 | 75.08 | +0.54 | 46.7% | 665 | 46.7% | -0.46 | 83.03 | 82.40 | 83.65 | — |
| — | 72.45 | 73.45 | 72.95 | +0.54 | 46.7% | 670 | 46.7% | -0.47 | 86.00 | 85.45 | 86.55 | — |
| — | 70.15 | 71.40 | 70.78 | +0.53 | 46.7% | 675 | 46.7% | -0.48 | 88.88 | 88.20 | 89.55 | — |
| — | 68.35 | 69.45 | 68.90 | +0.52 | 46.7% | 680 | 46.7% | -0.49 | 92.00 | 91.40 | 92.60 | — |
| — | 66.45 | 67.70 | 67.08 | +0.51 | 46.7% | 685 | 46.7% | -0.50 | 94.92 | 94.25 | 95.60 | — |
| — | 64.60 | 65.65 | 65.12 | +0.50 | 46.7% | 690 | 46.7% | -0.51 | 98.03 | 97.35 | 98.70 | — |
| — | 62.75 | 63.95 | 63.35 | +0.49 | 46.7% | 695 | 46.7% | -0.52 | 101.45 | 100.50 | 102.40 | — |
| — | 60.90 | 62.05 | 61.48 | +0.48 | 46.8% | 700 | 46.8% | -0.53 | 104.53 | 103.90 | 105.15 | — |
| — | 59.20 | 60.30 | 59.75 | +0.51 | 46.8% | 705 | 46.8% | -0.50 | 107.75 | 107.15 | 108.35 | — |
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.