Spot 629.06
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.50 | 122.85 | 120.67 | +0.92 | 55.7% | 515 | 55.7% | -0.08 | 3.95 | 3.75 | 4.15 | — |
| — | 109.55 | 114.45 | 112.00 | +0.90 | 54.7% | 525 | 54.7% | -0.10 | 5.00 | 4.80 | 5.20 | — |
| — | 96.25 | 101.90 | 99.08 | +0.87 | 53.5% | 540 | 53.5% | -0.13 | 6.85 | 6.60 | 7.10 | — |
| — | 84.00 | 88.30 | 86.15 | +0.83 | 52.7% | 555 | 52.7% | -0.17 | 9.22 | 8.80 | 9.65 | — |
| — | 80.25 | 82.65 | 81.45 | +0.81 | 52.5% | 560 | 52.5% | -0.19 | 10.38 | 10.10 | 10.65 | — |
| — | 58.70 | 62.30 | 60.50 | +0.70 | 51.8% | 590 | 51.8% | -0.30 | 19.40 | 18.45 | 20.35 | — |
| — | 55.80 | 58.80 | 57.30 | +0.68 | 51.8% | 595 | 51.8% | -0.32 | 20.43 | 19.00 | 21.85 | — |
| — | 52.85 | 54.20 | 53.52 | +0.66 | 51.8% | 600 | 51.8% | -0.34 | 22.57 | 22.15 | 23.00 | — |
| — | 49.85 | 52.70 | 51.27 | +0.64 | 51.8% | 605 | 51.8% | -0.36 | 24.35 | 22.70 | 26.00 | — |
| — | 47.10 | 48.95 | 48.02 | +0.62 | 51.9% | 610 | 51.9% | -0.38 | 26.65 | 26.20 | 27.10 | — |
| — | 44.35 | 46.60 | 45.48 | +0.60 | 51.9% | 615 | 51.9% | -0.40 | 28.77 | 26.95 | 30.60 | — |
| — | 42.00 | 43.10 | 42.55 | +0.58 | 52.0% | 620 | 52.0% | -0.42 | 31.38 | 30.90 | 31.85 | — |
| — | 39.60 | 41.85 | 40.73 | +0.56 | 52.1% | 625 | 52.1% | -0.45 | 33.30 | 31.65 | 34.95 | — |
| 1,771 | 37.30 | 38.00 | 37.65 | +0.54 | 52.2% | 630 | 52.2% | -0.47 | 35.55 | 34.25 | 36.85 | 16 |
| 139 | 33.95 | 35.95 | 34.95 | +0.51 | 52.3% | 635 | 52.3% | -0.49 | 40.17 | 39.00 | 41.35 | 34 |
| 261 | 31.80 | 33.80 | 32.80 | +0.49 | 52.4% | 640 | 52.4% | -0.51 | 41.12 | 39.65 | 42.60 | 20 |
| 163 | 30.75 | 31.75 | 31.25 | +0.47 | 52.6% | 645 | 52.6% | -0.53 | 44.95 | 43.05 | 46.85 | 34 |
| 312 | 28.50 | 29.85 | 29.18 | +0.45 | 52.7% | 650 | 52.7% | -0.55 | 48.50 | 47.40 | 49.60 | 18 |
| 100 | 27.00 | 27.95 | 27.48 | +0.43 | 52.8% | 655 | 52.8% | -0.57 | 50.50 | 47.85 | 53.15 | 4 |
| 595 | 25.25 | 26.20 | 25.73 | +0.41 | 52.9% | 660 | 52.9% | -0.59 | 53.75 | 51.05 | 56.45 | 24 |
| — | 23.45 | 24.55 | 24.00 | +0.39 | 53.0% | 665 | 53.0% | -0.61 | 57.05 | 54.40 | 59.70 | — |
| — | 20.85 | 23.00 | 21.93 | +0.37 | 53.2% | 670 | 53.2% | -0.63 | 60.30 | 57.85 | 62.75 | — |
| — | 19.30 | 22.85 | 21.07 | +0.35 | 53.3% | 675 | 53.3% | -0.65 | 64.17 | 62.10 | 66.25 | — |
| — | 12.55 | 13.15 | 12.85 | +0.24 | 54.2% | 710 | 54.2% | -0.76 | 90.67 | 88.05 | 93.30 | — |
| — | 9.35 | 9.90 | 9.62 | +0.19 | 54.8% | 730 | 54.8% | -0.81 | 107.50 | 104.95 | 110.05 | — |
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.