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 | |
| — | 139.80 | 144.45 | 142.12 | +0.84 | 51.6% | 500 | 51.6% | -0.16 | 16.32 | 15.60 | 17.05 | — |
| — | 124.75 | 129.10 | 126.92 | +0.80 | 51.1% | 520 | 51.1% | -0.20 | 21.18 | 20.40 | 21.95 | — |
| — | 110.65 | 115.20 | 112.92 | +0.76 | 50.7% | 540 | 50.7% | -0.24 | 26.77 | 25.55 | 28.00 | — |
| — | 103.70 | 109.00 | 106.35 | +0.74 | 50.5% | 550 | 50.5% | -0.26 | 29.77 | 29.25 | 30.30 | — |
| — | 97.85 | 103.10 | 100.47 | +0.72 | 50.4% | 560 | 50.4% | -0.29 | 33.80 | 32.30 | 35.30 | — |
| — | 91.45 | 96.25 | 93.85 | +0.69 | 50.3% | 570 | 50.3% | -0.31 | 37.85 | 36.55 | 39.15 | — |
| — | 86.65 | 90.45 | 88.55 | +0.67 | 50.2% | 580 | 50.2% | -0.33 | 42.05 | 41.00 | 43.10 | — |
| — | 82.05 | 84.60 | 83.33 | +0.65 | 50.1% | 590 | 50.1% | -0.36 | 45.90 | 44.65 | 47.15 | — |
| — | 78.00 | 79.50 | 78.75 | +0.62 | 50.0% | 600 | 50.0% | -0.38 | 51.05 | 50.05 | 52.05 | — |
| — | 72.05 | 74.60 | 73.33 | +0.60 | 50.0% | 610 | 50.0% | -0.41 | 55.35 | 54.85 | 55.85 | — |
| — | 67.80 | 69.75 | 68.78 | +0.57 | 49.9% | 620 | 49.9% | -0.43 | 59.88 | 58.45 | 61.30 | — |
| — | 62.70 | 65.40 | 64.05 | +0.55 | 49.9% | 630 | 49.9% | -0.46 | 65.75 | 64.30 | 67.20 | — |
| — | 59.15 | 60.25 | 59.70 | +0.52 | 49.9% | 640 | 49.9% | -0.48 | 71.67 | 70.25 | 73.10 | — |
| — | 55.00 | 56.40 | 55.70 | +0.50 | 49.9% | 650 | 49.9% | -0.51 | 78.40 | 77.00 | 79.80 | — |
| — | 51.20 | 53.30 | 52.25 | +0.48 | 49.9% | 660 | 49.9% | -0.53 | 84.17 | 83.05 | 85.30 | — |
| — | 45.00 | 49.50 | 47.25 | +0.45 | 49.8% | 670 | 49.8% | -0.56 | 91.45 | 89.00 | 93.90 | — |
| — | 41.85 | 46.00 | 43.92 | +0.43 | 49.8% | 680 | 49.8% | -0.58 | 97.22 | 94.90 | 99.55 | — |
| — | 38.60 | 43.05 | 40.83 | +0.41 | 49.8% | 690 | 49.8% | -0.60 | 105.08 | 102.60 | 107.55 | — |
| — | 37.00 | 39.45 | 38.23 | +0.39 | 49.9% | 700 | 49.9% | -0.62 | 112.12 | 109.65 | 114.60 | — |
| — | 32.00 | 33.95 | 32.98 | +0.35 | 49.9% | 720 | 49.9% | -0.67 | 126.80 | 124.25 | 129.35 | — |
| — | 25.95 | 29.70 | 27.82 | +0.31 | 50.0% | 740 | 50.0% | -0.71 | 142.05 | 139.35 | 144.75 | — |
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.