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 | |
| — | 157.25 | 160.95 | 159.10 | +0.79 | 57.8% | 500 | 57.8% | -0.22 | 34.10 | 32.70 | 35.50 | — |
| — | 144.00 | 149.05 | 146.53 | +0.75 | 57.9% | 520 | 57.9% | -0.25 | 41.12 | 39.55 | 42.70 | — |
| — | 132.05 | 136.45 | 134.25 | +0.72 | 57.9% | 540 | 57.9% | -0.28 | 49.05 | 47.15 | 50.95 | — |
| — | 126.35 | 131.15 | 128.75 | +0.70 | 58.0% | 550 | 58.0% | -0.30 | 53.40 | 51.55 | 55.25 | — |
| — | 120.85 | 125.50 | 123.17 | +0.69 | 58.0% | 560 | 58.0% | -0.32 | 57.77 | 56.00 | 59.55 | — |
| — | 115.40 | 119.60 | 117.50 | +0.67 | 58.0% | 570 | 58.0% | -0.33 | 62.55 | 61.15 | 63.95 | — |
| — | 110.55 | 115.60 | 113.08 | +0.65 | 58.1% | 580 | 58.1% | -0.35 | 67.17 | 65.05 | 69.30 | — |
| — | 106.10 | 110.65 | 108.38 | +0.64 | 58.1% | 590 | 58.1% | -0.37 | 71.65 | 69.65 | 73.65 | — |
| — | 101.90 | 105.25 | 103.58 | +0.62 | 58.2% | 600 | 58.2% | -0.39 | 77.47 | 75.20 | 79.75 | — |
| — | 97.95 | 100.65 | 99.30 | +0.60 | 58.2% | 610 | 58.2% | -0.40 | 83.08 | 81.00 | 85.15 | — |
| — | 92.90 | 96.40 | 94.65 | +0.59 | 58.3% | 620 | 58.3% | -0.42 | 87.55 | 85.45 | 89.65 | — |
| — | 88.85 | 92.90 | 90.88 | +0.57 | 58.4% | 630 | 58.4% | -0.44 | 93.90 | 91.10 | 96.70 | — |
| — | 85.65 | 88.00 | 86.83 | +0.55 | 58.4% | 640 | 58.4% | -0.45 | 99.92 | 97.25 | 102.60 | — |
| — | 82.45 | 84.25 | 83.35 | +0.54 | 58.5% | 650 | 58.5% | -0.47 | 105.83 | 104.00 | 107.65 | — |
| — | 77.55 | 81.25 | 79.40 | +0.52 | 58.5% | 660 | 58.5% | -0.49 | 112.78 | 110.30 | 115.25 | — |
| — | 74.05 | 77.75 | 75.90 | +0.50 | 58.6% | 670 | 58.6% | -0.50 | 119.38 | 117.05 | 121.70 | — |
| — | 70.65 | 74.35 | 72.50 | +0.49 | 58.6% | 680 | 58.6% | -0.52 | 124.97 | 122.05 | 127.90 | — |
| — | 67.40 | 70.10 | 68.75 | +0.47 | 58.7% | 690 | 58.7% | -0.54 | 131.82 | 128.70 | 134.95 | — |
| — | 65.25 | 66.95 | 66.10 | +0.46 | 58.7% | 700 | 58.7% | -0.55 | 139.20 | 136.80 | 141.60 | — |
| — | 58.50 | 61.75 | 60.12 | +0.43 | 58.8% | 720 | 58.8% | -0.58 | 153.07 | 150.20 | 155.95 | — |
| — | 54.30 | 56.50 | 55.40 | +0.40 | 58.9% | 740 | 58.9% | -0.61 | 167.28 | 163.65 | 170.90 | — |
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.