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 | |
| — | 141.25 | 146.55 | 143.90 | +0.83 | 56.6% | 510 | 56.6% | -0.17 | 18.45 | 17.85 | 19.05 | — |
| — | 127.05 | 131.65 | 129.35 | +0.79 | 56.4% | 530 | 56.4% | -0.21 | 23.95 | 23.10 | 24.80 | — |
| — | 113.25 | 117.00 | 115.12 | +0.75 | 56.3% | 550 | 56.3% | -0.25 | 30.00 | 29.05 | 30.95 | — |
| — | 106.85 | 111.05 | 108.95 | +0.73 | 56.3% | 560 | 56.3% | -0.28 | 33.70 | 33.05 | 34.35 | — |
| — | 100.55 | 104.95 | 102.75 | +0.70 | 56.3% | 570 | 56.3% | -0.30 | 37.67 | 36.65 | 38.70 | — |
| — | 94.80 | 98.50 | 96.65 | +0.68 | 56.4% | 580 | 56.4% | -0.32 | 41.67 | 40.40 | 42.95 | — |
| — | 89.20 | 93.55 | 91.38 | +0.66 | 56.4% | 590 | 56.4% | -0.34 | 45.83 | 45.05 | 46.60 | — |
| — | 84.60 | 88.05 | 86.33 | +0.64 | 56.5% | 600 | 56.5% | -0.37 | 50.90 | 49.40 | 52.40 | — |
| — | 79.60 | 81.00 | 80.30 | +0.61 | 56.5% | 610 | 56.5% | -0.39 | 56.10 | 55.00 | 57.20 | — |
| — | 74.60 | 76.40 | 75.50 | — | — | 620 | — | — | 60.50 | 58.30 | 62.70 | — |
| — | 70.40 | 71.95 | 71.17 | — | — | 630 | — | — | 65.62 | 63.20 | 68.05 | — |
| — | 66.15 | 67.30 | 66.72 | — | — | 640 | — | — | 71.15 | 68.60 | 73.70 | — |
| — | 61.50 | 63.00 | 62.25 | — | — | 650 | — | — | 77.08 | 75.00 | 79.15 | — |
| — | 56.60 | 60.35 | 58.48 | — | — | 660 | — | — | 82.95 | 80.40 | 85.50 | — |
| — | 53.00 | 56.65 | 54.83 | — | — | 670 | — | — | 89.88 | 87.90 | 91.85 | — |
| — | 49.95 | 53.10 | 51.52 | — | — | 680 | — | — | 95.58 | 92.95 | 98.20 | — |
| — | 47.35 | 49.05 | 48.20 | — | — | 690 | — | — | 103.47 | 101.20 | 105.75 | — |
| — | 43.90 | 47.05 | 45.48 | — | — | 700 | 57.2% | -0.60 | 109.08 | 106.65 | 111.50 | — |
| — | 41.50 | 43.90 | 42.70 | — | — | 710 | — | — | 115.97 | 113.20 | 118.75 | — |
| — | 34.55 | 38.55 | 36.55 | +0.36 | 56.9% | 730 | 56.9% | -0.65 | 130.53 | 127.80 | 133.25 | — |
| — | 31.20 | 33.80 | 32.50 | +0.32 | 57.0% | 750 | 57.0% | -0.69 | 145.90 | 143.30 | 148.50 | — |
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.