Spot 623.40
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.40 | 130.95 | 129.18 | +0.93 | 56.7% | 500 | 56.7% | -0.07 | 3.67 | 3.60 | 3.75 | — |
| — | 104.95 | 108.50 | 106.72 | +0.88 | 54.4% | 525 | 54.4% | -0.12 | 6.05 | 5.85 | 6.25 | — |
| — | 88.20 | 91.75 | 89.97 | +0.83 | 53.3% | 545 | 53.3% | -0.17 | 9.22 | 9.00 | 9.45 | — |
| — | 62.65 | 65.95 | 64.30 | +0.72 | 52.6% | 580 | 52.6% | -0.28 | 19.05 | 18.05 | 20.05 | — |
| — | 59.45 | 61.85 | 60.65 | +0.70 | 52.6% | 585 | 52.6% | -0.30 | 20.25 | 19.85 | 20.65 | — |
| — | 56.90 | 58.55 | 57.73 | +0.68 | 52.6% | 590 | 52.6% | -0.32 | 22.20 | 21.90 | 22.50 | — |
| — | 54.25 | 55.50 | 54.88 | +0.66 | 52.7% | 595 | 52.7% | -0.34 | 24.32 | 23.70 | 24.95 | — |
| — | 50.30 | 52.65 | 51.48 | +0.64 | 52.8% | 600 | 52.8% | -0.36 | 26.15 | 25.75 | 26.55 | — |
| — | 47.65 | 49.80 | 48.73 | +0.62 | 52.9% | 605 | 52.9% | -0.38 | 28.95 | 27.90 | 30.00 | — |
| — | 45.95 | 47.05 | 46.50 | +0.60 | 53.0% | 610 | 53.0% | -0.41 | 30.73 | 30.35 | 31.10 | — |
| — | 43.20 | 45.45 | 44.33 | +0.58 | 53.1% | 615 | 53.1% | -0.43 | 33.10 | 32.65 | 33.55 | — |
| — | 40.20 | 42.10 | 41.15 | +0.55 | 53.2% | 620 | 53.2% | -0.45 | 35.67 | 35.25 | 36.10 | — |
| — | 37.80 | 39.65 | 38.73 | +0.53 | 53.4% | 625 | 53.4% | -0.47 | 38.92 | 37.80 | 40.05 | — |
| — | 35.35 | 37.55 | 36.45 | +0.51 | 53.5% | 630 | 53.5% | -0.49 | 41.70 | 40.60 | 42.80 | — |
| — | 34.20 | 35.20 | 34.70 | +0.49 | 53.7% | 635 | 53.7% | -0.51 | 44.60 | 43.45 | 45.75 | — |
| — | 31.20 | 33.35 | 32.27 | +0.47 | 53.8% | 640 | 53.8% | -0.53 | 46.98 | 46.40 | 47.55 | — |
| — | 29.25 | 31.30 | 30.27 | +0.45 | 54.0% | 645 | 54.0% | -0.55 | 50.60 | 49.45 | 51.75 | — |
| — | 27.40 | 29.50 | 28.45 | +0.44 | 54.1% | 650 | 54.1% | -0.57 | 52.88 | 50.80 | 54.95 | — |
| — | 25.65 | 27.85 | 26.75 | +0.42 | 54.2% | 655 | 54.2% | -0.59 | 57.05 | 55.85 | 58.25 | — |
| — | 24.95 | 26.15 | 25.55 | +0.40 | 54.4% | 660 | 54.4% | -0.61 | 59.67 | 57.75 | 61.60 | — |
| — | 22.85 | 24.40 | 23.62 | +0.38 | 54.5% | 665 | 54.5% | -0.62 | 62.88 | 60.70 | 65.05 | — |
| — | 14.80 | 15.50 | 15.15 | — | — | 700 | 55.4% | -0.74 | 89.75 | 87.90 | 91.60 | — |
| — | 10.15 | 11.80 | 10.97 | +0.22 | 55.8% | 720 | 55.8% | -0.79 | 105.62 | 103.10 | 108.15 | — |
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.