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 | |
| — | 158.75 | 164.60 | 161.68 | +0.79 | 56.9% | 510 | 56.9% | -0.21 | 33.00 | 32.00 | 34.00 | — |
| — | 146.00 | 151.50 | 148.75 | +0.76 | 56.8% | 530 | 56.8% | -0.24 | 39.42 | 37.85 | 41.00 | — |
| — | 133.90 | 138.80 | 136.35 | +0.73 | 56.7% | 550 | 56.7% | -0.28 | 46.83 | 45.10 | 48.55 | — |
| — | 127.45 | 132.60 | 130.03 | +0.71 | 56.7% | 560 | 56.7% | -0.29 | 51.00 | 49.20 | 52.80 | — |
| — | 122.45 | 127.00 | 124.72 | +0.69 | 56.7% | 570 | 56.7% | -0.31 | 55.30 | 53.45 | 57.15 | — |
| — | 117.05 | 121.85 | 119.45 | +0.68 | 56.7% | 580 | 56.7% | -0.33 | 59.45 | 57.30 | 61.60 | — |
| — | 111.85 | 116.75 | 114.30 | +0.66 | 56.7% | 590 | 56.7% | -0.35 | 63.83 | 62.25 | 65.40 | — |
| — | 108.05 | 111.75 | 109.90 | +0.64 | 56.7% | 600 | 56.7% | -0.36 | 68.97 | 66.80 | 71.15 | — |
| — | 101.85 | 107.00 | 104.42 | +0.62 | 56.7% | 610 | 56.7% | -0.38 | 73.95 | 71.65 | 76.25 | — |
| — | 97.30 | 102.75 | 100.03 | +0.61 | 56.7% | 620 | 56.7% | -0.40 | 79.50 | 77.50 | 81.50 | — |
| — | 93.80 | 97.40 | 95.60 | +0.59 | 56.8% | 630 | 56.8% | -0.42 | 85.50 | 84.00 | 87.00 | — |
| — | 88.25 | 92.90 | 90.58 | +0.57 | 56.8% | 640 | 56.8% | -0.43 | 90.78 | 88.90 | 92.65 | — |
| — | 84.35 | 88.10 | 86.22 | +0.56 | 56.9% | 650 | 56.9% | -0.45 | 96.08 | 93.65 | 98.50 | — |
| — | 80.25 | 85.15 | 82.70 | +0.54 | 56.9% | 660 | 56.9% | -0.47 | 102.35 | 100.20 | 104.50 | — |
| — | 76.55 | 81.40 | 78.97 | +0.52 | 57.0% | 670 | 57.0% | -0.49 | 108.20 | 105.85 | 110.55 | — |
| — | 74.70 | 77.50 | 76.10 | +0.51 | 57.0% | 680 | 57.0% | -0.50 | 114.72 | 112.55 | 116.90 | — |
| — | 70.70 | 75.05 | 72.88 | +0.49 | 57.1% | 690 | 57.1% | -0.52 | 121.00 | 118.65 | 123.35 | — |
| — | 68.05 | 69.40 | 68.72 | +0.48 | 57.1% | 700 | 57.1% | -0.54 | 127.40 | 124.70 | 130.10 | — |
| — | 64.35 | 66.90 | 65.62 | +0.46 | 57.2% | 710 | 57.2% | -0.55 | 134.28 | 131.75 | 136.80 | — |
| — | 58.50 | 61.45 | 59.98 | +0.43 | 57.3% | 730 | 57.3% | -0.58 | 148.12 | 145.35 | 150.90 | — |
| — | 52.10 | 55.20 | 53.65 | +0.40 | 57.5% | 750 | 57.5% | -0.61 | 162.50 | 159.75 | 165.25 | — |
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.