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 | |
| — | 144.60 | 148.40 | 146.50 | — | — | 500 | 57.1% | -0.17 | 17.60 | 17.35 | 17.85 | — |
| — | 130.45 | 132.80 | 131.62 | +0.80 | 56.8% | 520 | 56.8% | -0.20 | 22.75 | 22.40 | 23.10 | — |
| — | 116.95 | 120.50 | 118.72 | +0.76 | 56.6% | 540 | 56.6% | -0.25 | 28.88 | 28.35 | 29.40 | — |
| — | 110.35 | 113.45 | 111.90 | +0.74 | 56.6% | 550 | 56.6% | -0.27 | 32.65 | 32.10 | 33.20 | — |
| — | 103.90 | 106.50 | 105.20 | +0.71 | 56.6% | 560 | 56.6% | -0.29 | 36.48 | 35.65 | 37.30 | — |
| — | 97.95 | 101.25 | 99.60 | +0.69 | 56.7% | 570 | 56.7% | -0.31 | 40.05 | 39.30 | 40.80 | — |
| — | 92.20 | 95.40 | 93.80 | +0.67 | 56.8% | 580 | 56.8% | -0.33 | 44.85 | 43.95 | 45.75 | — |
| — | 86.80 | 89.75 | 88.28 | +0.65 | 56.8% | 590 | 56.8% | -0.36 | 48.58 | 46.95 | 50.20 | — |
| — | 83.05 | 84.95 | 84.00 | +0.62 | 57.0% | 600 | 57.0% | -0.38 | 54.05 | 53.00 | 55.10 | — |
| — | 78.00 | 79.55 | 78.78 | +0.60 | 57.1% | 610 | 57.1% | -0.40 | 58.75 | 58.20 | 59.30 | — |
| — | 72.75 | 75.00 | 73.88 | +0.58 | 57.2% | 620 | 57.2% | -0.43 | 64.50 | 63.50 | 65.50 | — |
| — | 69.25 | 70.50 | 69.88 | +0.56 | 57.3% | 630 | 57.3% | -0.45 | 70.22 | 68.85 | 71.60 | — |
| — | 64.00 | 67.05 | 65.53 | +0.53 | 57.4% | 640 | 57.4% | -0.47 | 75.17 | 73.90 | 76.45 | — |
| — | 61.15 | 62.25 | 61.70 | +0.51 | 57.6% | 650 | 57.6% | -0.49 | 81.85 | 80.50 | 83.20 | — |
| — | 56.30 | 58.55 | 57.42 | +0.49 | 57.7% | 660 | 57.7% | -0.52 | 87.85 | 85.65 | 90.05 | — |
| — | 53.90 | 54.90 | 54.40 | +0.47 | 57.8% | 670 | 57.8% | -0.54 | 94.70 | 92.95 | 96.45 | — |
| — | 50.40 | 51.55 | 50.98 | +0.45 | 57.9% | 680 | 57.9% | -0.56 | 101.20 | 99.30 | 103.10 | — |
| — | 47.40 | 50.20 | 48.80 | +0.43 | 58.0% | 690 | 58.0% | -0.58 | 107.70 | 106.05 | 109.35 | — |
| — | 44.35 | 45.45 | 44.90 | +0.41 | 58.1% | 700 | 58.1% | -0.60 | 115.12 | 113.55 | 116.70 | — |
| — | 38.65 | 40.20 | 39.42 | +0.37 | 58.3% | 720 | 58.3% | -0.64 | 129.50 | 127.65 | 131.35 | — |
| — | 33.85 | 34.95 | 34.40 | +0.34 | 58.5% | 740 | 58.5% | -0.67 | 144.70 | 142.90 | 146.50 | — |
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.