Spot 621.03
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.00 | 128.95 | 126.97 | +0.91 | 61.4% | 500 | 61.4% | -0.09 | 4.65 | 4.20 | 5.10 | — |
| — | 101.40 | 107.30 | 104.35 | +0.87 | 59.4% | 525 | 59.4% | -0.13 | 7.67 | 7.25 | 8.10 | — |
| — | 89.00 | 94.95 | 91.97 | +0.83 | 58.4% | 540 | 58.4% | -0.17 | 10.15 | 9.65 | 10.65 | — |
| — | 73.60 | 78.35 | 75.97 | +0.77 | 57.4% | 560 | 57.4% | -0.23 | 14.50 | 13.80 | 15.20 | — |
| — | 69.50 | 76.15 | 72.83 | +0.75 | 57.2% | 565 | 57.2% | -0.25 | 16.07 | 15.60 | 16.55 | — |
| — | 66.05 | 72.20 | 69.12 | +0.74 | 57.0% | 570 | 57.0% | -0.26 | 17.48 | 16.90 | 18.05 | — |
| — | 63.85 | 69.25 | 66.55 | +0.72 | 56.8% | 575 | 56.8% | -0.28 | 18.98 | 18.50 | 19.45 | — |
| — | 62.65 | 64.20 | 63.42 | +0.70 | 56.6% | 580 | 56.6% | -0.30 | 21.55 | 20.35 | 22.75 | — |
| — | 59.65 | 61.05 | 60.35 | +0.68 | 56.5% | 585 | 56.5% | -0.32 | 22.50 | 21.95 | 23.05 | — |
| — | 56.30 | 58.00 | 57.15 | +0.66 | 56.4% | 590 | 56.4% | -0.34 | 24.18 | 23.40 | 24.95 | — |
| — | 53.50 | 54.75 | 54.12 | +0.64 | 56.3% | 595 | 56.3% | -0.36 | 26.12 | 25.35 | 26.90 | — |
| — | 50.60 | 51.80 | 51.20 | +0.62 | 56.2% | 600 | 56.2% | -0.38 | 28.45 | 28.05 | 28.85 | — |
| — | 47.90 | 49.10 | 48.50 | +0.60 | 56.1% | 605 | 56.1% | -0.40 | 30.43 | 29.65 | 31.20 | — |
| — | 45.20 | 46.40 | 45.80 | +0.58 | 56.0% | 610 | 56.0% | -0.42 | 32.80 | 32.10 | 33.50 | — |
| — | 42.60 | 43.75 | 43.17 | +0.56 | 55.9% | 615 | 55.9% | -0.44 | 35.17 | 34.75 | 35.60 | — |
| — | 40.05 | 41.60 | 40.83 | +0.54 | 55.9% | 620 | 55.9% | -0.46 | 38.12 | 37.05 | 39.20 | — |
| — | 37.90 | 38.95 | 38.42 | +0.52 | 55.8% | 625 | 55.8% | -0.48 | 40.25 | 39.50 | 41.00 | — |
| — | 35.45 | 36.75 | 36.10 | +0.50 | 55.8% | 630 | 55.8% | -0.50 | 42.98 | 42.20 | 43.75 | — |
| — | 33.25 | 34.40 | 33.83 | +0.48 | 55.7% | 635 | 55.7% | -0.52 | 45.88 | 45.15 | 46.60 | — |
| — | 31.20 | 32.75 | 31.98 | +0.46 | 55.7% | 640 | 55.7% | -0.54 | 48.77 | 48.30 | 49.25 | — |
| — | 27.50 | 30.35 | 28.93 | +0.44 | 55.7% | 645 | 55.7% | -0.56 | 51.83 | 51.15 | 52.50 | — |
| — | 27.35 | 28.55 | 27.95 | +0.42 | 55.7% | 650 | 55.7% | -0.58 | 54.85 | 54.10 | 55.60 | — |
| — | 25.60 | 26.95 | 26.27 | +0.40 | 55.7% | 655 | 55.7% | -0.60 | 59.05 | 55.90 | 62.20 | — |
| — | 23.90 | 24.90 | 24.40 | +0.39 | 55.7% | 660 | 55.7% | -0.62 | 61.45 | 60.75 | 62.15 | — |
| — | 22.30 | 23.50 | 22.90 | +0.37 | 55.7% | 665 | 55.7% | -0.64 | 64.97 | 64.40 | 65.55 | — |
| — | 20.80 | 21.85 | 21.32 | +0.35 | 55.7% | 670 | 55.7% | -0.65 | 68.42 | 67.80 | 69.05 | — |
| — | 19.40 | 20.60 | 20.00 | +0.33 | 55.7% | 675 | 55.7% | -0.67 | 73.08 | 71.45 | 74.70 | — |
| — | 18.05 | 19.20 | 18.62 | +0.32 | 55.7% | 680 | 55.7% | -0.69 | 75.65 | 75.10 | 76.20 | — |
| — | 16.80 | 18.15 | 17.48 | +0.30 | 55.8% | 685 | 55.8% | -0.70 | 80.83 | 78.45 | 83.20 | — |
| — | 15.60 | 16.80 | 16.20 | +0.28 | 55.8% | 690 | 55.8% | -0.72 | 84.20 | 81.40 | 87.00 | — |
| — | 14.50 | 15.55 | 15.03 | +0.27 | 55.8% | 695 | 55.8% | -0.74 | 88.30 | 85.70 | 90.90 | — |
| — | 11.55 | 13.10 | 12.32 | +0.23 | 56.0% | 710 | 56.0% | -0.78 | 100.28 | 97.60 | 102.95 | — |
| — | — | — | — | +0.21 | 56.0% | 715 | 56.0% | -0.79 | — | — | — | — |
| — | 7.45 | 10.00 | 8.72 | +0.18 | 56.2% | 730 | 56.2% | -0.83 | 116.70 | 113.55 | 119.85 | — |
| — | 7.20 | 7.95 | 7.58 | +0.16 | 56.3% | 740 | 56.3% | -0.85 | 125.75 | 122.90 | 128.60 | — |
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.