Spot 615.61
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.70 | 142.95 | 141.32 | +0.82 | 58.0% | 500 | — | — | 20.23 | 20.10 | 20.35 | — |
| — | 124.25 | 128.45 | 126.35 | — | — | 520 | 57.9% | -0.22 | 25.62 | 24.90 | 26.35 | — |
| — | 112.00 | 116.05 | 114.03 | +0.74 | 57.9% | 540 | 57.9% | -0.26 | 31.98 | 30.95 | 33.00 | — |
| — | 105.80 | 109.30 | 107.55 | — | — | 550 | — | — | 36.05 | 35.55 | 36.55 | — |
| — | 99.80 | 103.10 | 101.45 | — | — | 560 | — | — | 40.02 | 39.55 | 40.50 | — |
| — | 94.50 | 98.40 | 96.45 | +0.67 | 58.1% | 570 | 58.1% | -0.33 | 43.67 | 42.55 | 44.80 | — |
| — | 88.65 | 92.05 | 90.35 | +0.65 | 58.2% | 580 | 58.2% | -0.35 | 48.15 | 47.00 | 49.30 | — |
| — | 84.40 | 86.65 | 85.53 | +0.63 | 58.3% | 590 | 58.3% | -0.37 | 53.23 | 51.75 | 54.70 | — |
| — | 80.10 | 81.25 | 80.67 | +0.61 | 58.4% | 600 | 58.4% | -0.40 | 58.77 | 58.20 | 59.35 | — |
| — | 75.40 | 76.95 | 76.17 | +0.58 | 58.5% | 610 | 58.5% | -0.42 | 64.05 | 63.55 | 64.55 | — |
| — | 69.60 | 72.30 | 70.95 | +0.56 | 58.7% | 620 | 58.7% | -0.44 | 70.05 | 69.00 | 71.10 | — |
| — | 65.50 | 68.55 | 67.03 | +0.54 | 58.8% | 630 | 58.8% | -0.46 | 75.08 | 74.05 | 76.10 | — |
| — | 62.25 | 64.50 | 63.38 | +0.52 | 58.9% | 640 | 58.9% | -0.49 | 81.17 | 78.95 | 83.40 | — |
| — | 57.35 | 60.55 | 58.95 | +0.50 | 59.0% | 650 | 59.0% | -0.51 | 87.35 | 85.10 | 89.60 | — |
| — | 55.50 | 56.75 | 56.12 | +0.48 | 59.1% | 660 | 59.1% | -0.53 | 93.97 | 91.95 | 96.00 | — |
| — | 50.95 | 53.50 | 52.23 | +0.46 | 59.2% | 670 | 59.2% | -0.55 | 100.22 | 97.85 | 102.60 | — |
| — | 48.85 | 49.90 | 49.38 | +0.44 | 59.2% | 680 | 59.2% | -0.57 | 106.97 | 104.50 | 109.45 | — |
| — | 45.70 | 47.00 | 46.35 | +0.42 | 59.3% | 690 | 59.3% | -0.59 | 113.85 | 111.25 | 116.45 | — |
| — | 42.55 | 43.95 | 43.25 | +0.40 | 59.4% | 700 | 59.4% | -0.61 | 121.22 | 119.10 | 123.35 | — |
| — | 36.50 | 39.35 | 37.92 | +0.36 | 59.5% | 720 | 59.5% | -0.65 | 135.53 | 132.65 | 138.40 | — |
| — | 31.85 | 34.65 | 33.25 | +0.33 | 59.5% | 740 | 59.5% | -0.68 | 150.68 | 148.00 | 153.35 | — |
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.