Spot 614.42
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.40 | 140.50 | 137.95 | +0.83 | 56.6% | 500 | 56.6% | -0.17 | 18.38 | 18.10 | 18.65 | — |
| — | 122.50 | 125.70 | 124.10 | +0.80 | 56.2% | 520 | 56.2% | -0.20 | 24.02 | 23.25 | 24.80 | — |
| — | 115.45 | 118.65 | 117.05 | +0.78 | 56.0% | 530 | 56.0% | -0.22 | 27.55 | 26.35 | 28.75 | — |
| — | 108.70 | 111.90 | 110.30 | +0.76 | 55.9% | 540 | 55.9% | -0.25 | 30.43 | 29.50 | 31.35 | — |
| — | 102.45 | 105.95 | 104.20 | +0.74 | 55.8% | 550 | 55.8% | -0.27 | 34.08 | 32.80 | 35.35 | — |
| — | 96.05 | 99.45 | 97.75 | +0.71 | 55.7% | 560 | 55.7% | -0.29 | 38.48 | 37.20 | 39.75 | — |
| — | 90.70 | 94.15 | 92.42 | +0.69 | 55.7% | 570 | 55.7% | -0.31 | 41.80 | 40.95 | 42.65 | — |
| — | 85.35 | 88.70 | 87.03 | +0.67 | 55.7% | 580 | 55.7% | -0.33 | 46.62 | 45.55 | 47.70 | — |
| — | 79.50 | 83.25 | 81.38 | +0.65 | 55.7% | 590 | 55.7% | -0.36 | 50.83 | 50.20 | 51.45 | — |
| — | 75.30 | 77.90 | 76.60 | +0.62 | 55.7% | 600 | 55.7% | -0.38 | 56.02 | 55.20 | 56.85 | — |
| — | 70.65 | 74.30 | 72.47 | +0.60 | 55.8% | 610 | 55.8% | -0.40 | 61.38 | 60.45 | 62.30 | — |
| — | 66.60 | 69.20 | 67.90 | +0.58 | 55.8% | 620 | 55.8% | -0.43 | 67.40 | 65.80 | 69.00 | — |
| — | 61.75 | 64.90 | 63.33 | +0.56 | 55.9% | 630 | 55.9% | -0.45 | 72.62 | 70.80 | 74.45 | — |
| — | 58.10 | 60.15 | 59.12 | +0.53 | 56.0% | 640 | 56.0% | -0.47 | 78.90 | 77.05 | 80.75 | — |
| — | 53.85 | 56.05 | 54.95 | +0.51 | 56.0% | 650 | 56.0% | -0.49 | 84.88 | 82.80 | 86.95 | — |
| — | 50.65 | 53.75 | 52.20 | +0.49 | 56.1% | 660 | 56.1% | -0.52 | 91.08 | 88.80 | 93.35 | — |
| — | 46.85 | 49.55 | 48.20 | +0.47 | 56.2% | 670 | 56.2% | -0.54 | 97.67 | 95.35 | 100.00 | — |
| — | 44.10 | 46.65 | 45.38 | +0.45 | 56.2% | 680 | 56.2% | -0.56 | 104.92 | 103.00 | 106.85 | — |
| — | 41.15 | 43.35 | 42.25 | +0.43 | 56.3% | 690 | 56.3% | -0.58 | 111.22 | 108.75 | 113.70 | — |
| — | 35.35 | 37.70 | 36.52 | +0.39 | 56.5% | 710 | 56.5% | -0.62 | 125.90 | 122.70 | 129.10 | — |
| — | 30.55 | 33.15 | 31.85 | +0.35 | 56.6% | 730 | 56.6% | -0.66 | 141.40 | 137.95 | 144.85 | — |
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.