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 | |
| — | 152.85 | 157.85 | 155.35 | +0.80 | 56.5% | 500 | 56.5% | -0.20 | 32.08 | 30.85 | 33.30 | — |
| — | 139.80 | 145.20 | 142.50 | +0.77 | 56.4% | 520 | 56.4% | -0.24 | 39.27 | 38.05 | 40.50 | — |
| — | 135.20 | 139.05 | 137.12 | +0.75 | 56.4% | 530 | 56.4% | -0.25 | 42.98 | 41.00 | 44.95 | — |
| — | 128.40 | 134.20 | 131.30 | +0.73 | 56.4% | 540 | 56.4% | -0.27 | 46.67 | 44.90 | 48.45 | — |
| — | 122.95 | 128.15 | 125.55 | +0.72 | 56.4% | 550 | 56.4% | -0.29 | 51.40 | 49.60 | 53.20 | — |
| — | 117.80 | 122.90 | 120.35 | +0.70 | 56.4% | 560 | 56.4% | -0.30 | 55.85 | 54.45 | 57.25 | — |
| — | 111.90 | 116.65 | 114.28 | +0.68 | 56.5% | 570 | 56.5% | -0.32 | 60.15 | 58.05 | 62.25 | — |
| — | 107.00 | 111.60 | 109.30 | +0.67 | 56.5% | 580 | 56.5% | -0.34 | 64.83 | 62.55 | 67.10 | — |
| — | 103.15 | 106.30 | 104.72 | +0.65 | 56.5% | 590 | 56.5% | -0.36 | 69.33 | 67.45 | 71.20 | — |
| — | 98.50 | 101.95 | 100.22 | +0.63 | 56.6% | 600 | 56.6% | -0.37 | 74.45 | 72.60 | 76.30 | — |
| — | 93.85 | 97.40 | 95.62 | +0.62 | 56.7% | 610 | 56.7% | -0.39 | 80.72 | 78.65 | 82.80 | — |
| — | 90.15 | 92.95 | 91.55 | +0.60 | 56.7% | 620 | — | — | 86.10 | 83.75 | 88.45 | — |
| — | 85.50 | 88.30 | 86.90 | — | — | 630 | 56.8% | -0.43 | 91.08 | 89.10 | 93.05 | — |
| — | 81.55 | 84.35 | 82.95 | +0.57 | 56.9% | 640 | 56.9% | -0.44 | 97.67 | 95.10 | 100.25 | — |
| — | 77.35 | 80.75 | 79.05 | +0.55 | 56.9% | 650 | 56.9% | -0.46 | 103.28 | 101.45 | 105.10 | — |
| — | 74.05 | 76.75 | 75.40 | +0.53 | 57.0% | 660 | 57.0% | -0.48 | 109.33 | 107.50 | 111.15 | — |
| — | 70.30 | 74.30 | 72.30 | +0.52 | 57.1% | 670 | — | — | 116.28 | 113.70 | 118.85 | — |
| — | 66.90 | 70.35 | 68.62 | — | — | 680 | 57.2% | -0.51 | 122.78 | 120.55 | 125.00 | — |
| — | 63.70 | 66.90 | 65.30 | +0.48 | 57.2% | 690 | 57.2% | -0.53 | 129.30 | 127.20 | 131.40 | — |
| — | 58.30 | 61.75 | 60.02 | +0.45 | 57.4% | 710 | 57.4% | -0.56 | 143.70 | 140.50 | 146.90 | — |
| — | 52.30 | 55.75 | 54.02 | — | — | 730 | 57.5% | -0.59 | 158.12 | 155.80 | 160.45 | — |
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.