Spot 607.56
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.25 | 155.85 | 153.05 | +0.80 | 54.9% | 490 | 54.9% | -0.20 | 27.88 | 26.85 | 28.90 | — |
| — | 136.85 | 142.50 | 139.68 | +0.77 | 54.8% | 510 | 54.8% | -0.23 | 34.35 | 33.15 | 35.55 | — |
| — | 124.30 | 130.00 | 127.15 | +0.73 | 54.7% | 530 | 54.7% | -0.27 | 41.73 | 40.35 | 43.10 | — |
| — | 119.40 | 124.35 | 121.88 | +0.71 | 54.7% | 540 | 54.7% | -0.29 | 45.58 | 44.20 | 46.95 | — |
| — | 113.55 | 118.50 | 116.03 | — | — | 550 | — | — | 49.92 | 48.40 | 51.45 | — |
| — | 107.25 | 113.00 | 110.12 | +0.68 | 54.6% | 560 | — | — | 54.30 | 52.75 | 55.85 | — |
| — | 102.75 | 107.70 | 105.22 | — | — | 570 | 54.6% | -0.35 | 58.95 | 57.35 | 60.55 | — |
| — | 98.10 | 102.60 | 100.35 | +0.64 | 54.7% | 580 | 54.7% | -0.37 | 63.33 | 62.35 | 64.30 | — |
| — | 92.00 | 97.35 | 94.67 | +0.62 | 54.7% | 590 | 54.7% | -0.39 | 68.72 | 67.25 | 70.20 | — |
| — | 88.35 | 93.05 | 90.70 | +0.60 | 54.7% | 600 | 54.7% | -0.40 | 74.08 | 72.40 | 75.75 | — |
| — | 84.90 | 88.70 | 86.80 | +0.58 | 54.7% | 610 | 54.7% | -0.42 | 79.62 | 77.85 | 81.40 | — |
| — | 80.90 | 84.45 | 82.67 | +0.57 | 54.8% | 620 | 54.8% | -0.44 | 84.47 | 82.10 | 86.85 | — |
| — | 75.20 | 80.35 | 77.78 | +0.55 | 54.8% | 630 | 54.8% | -0.46 | 90.28 | 87.95 | 92.60 | — |
| — | 73.25 | 75.55 | 74.40 | +0.53 | 54.9% | 640 | 54.9% | -0.48 | 96.40 | 94.20 | 98.60 | — |
| — | 68.00 | 72.70 | 70.35 | +0.51 | 54.9% | 650 | 54.9% | -0.50 | 102.80 | 100.20 | 105.40 | — |
| — | 64.00 | 69.00 | 66.50 | +0.49 | 55.0% | 660 | 55.0% | -0.52 | 109.20 | 106.55 | 111.85 | — |
| — | 60.65 | 65.85 | 63.25 | +0.48 | 55.0% | 670 | 55.0% | -0.53 | 115.72 | 113.35 | 118.10 | — |
| — | 57.40 | 62.60 | 60.00 | +0.46 | 55.1% | 680 | 55.1% | -0.55 | 122.78 | 119.90 | 125.65 | — |
| — | 54.80 | 58.50 | 56.65 | +0.44 | 55.2% | 690 | 55.2% | -0.57 | 129.47 | 126.80 | 132.15 | — |
| — | 48.70 | 53.40 | 51.05 | +0.41 | 55.3% | 710 | 55.3% | -0.60 | 143.85 | 141.20 | 146.50 | — |
| — | 43.70 | 47.45 | 45.58 | +0.38 | 55.4% | 730 | 55.4% | -0.64 | 158.68 | 156.10 | 161.25 | — |
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.