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 | |
| — | 155.80 | 160.55 | 158.18 | +0.80 | 52.4% | 500 | 52.4% | -0.20 | 28.55 | 27.85 | 29.25 | — |
| — | 142.00 | 147.95 | 144.97 | +0.77 | 52.1% | 520 | 52.1% | -0.23 | 34.85 | 33.50 | 36.20 | — |
| — | 129.40 | 134.45 | 131.93 | +0.74 | 51.9% | 540 | 51.9% | -0.27 | 41.80 | 40.15 | 43.45 | — |
| — | 123.45 | 128.55 | 126.00 | +0.72 | 51.8% | 550 | 51.8% | -0.28 | 45.70 | 44.50 | 46.90 | — |
| — | 118.00 | 122.80 | 120.40 | +0.70 | 51.7% | 560 | 51.7% | -0.30 | 49.75 | 48.10 | 51.40 | — |
| — | 112.15 | 117.25 | 114.70 | +0.68 | 51.7% | 570 | 51.7% | -0.32 | 54.30 | 53.15 | 55.45 | — |
| — | 107.05 | 111.65 | 109.35 | +0.67 | 51.6% | 580 | 51.6% | -0.34 | 58.40 | 57.50 | 59.30 | — |
| — | 101.65 | 106.80 | 104.22 | +0.65 | 51.6% | 590 | 51.6% | -0.36 | 63.77 | 62.40 | 65.15 | — |
| — | 98.35 | 101.50 | 99.92 | +0.63 | 51.6% | 600 | 51.6% | -0.38 | 68.10 | 66.85 | 69.35 | — |
| — | 94.70 | 97.05 | 95.88 | +0.61 | 51.6% | 610 | 51.6% | -0.40 | 73.47 | 71.35 | 75.60 | — |
| — | 87.40 | 91.95 | 89.67 | +0.59 | 51.6% | 620 | 51.6% | -0.42 | 79.35 | 78.00 | 80.70 | — |
| — | 84.60 | 87.05 | 85.83 | +0.57 | 51.5% | 630 | 51.5% | -0.43 | 84.72 | 83.20 | 86.25 | — |
| — | 81.60 | 84.05 | 82.83 | +0.56 | 51.5% | 640 | 51.5% | -0.45 | 90.47 | 89.00 | 91.95 | — |
| — | 77.65 | 80.05 | 78.85 | +0.54 | 51.5% | 650 | 51.5% | -0.47 | 95.95 | 94.20 | 97.70 | — |
| — | 73.30 | 76.30 | 74.80 | +0.52 | 51.6% | 660 | 51.6% | -0.49 | 102.35 | 100.75 | 103.95 | — |
| — | 67.45 | 72.25 | 69.85 | +0.50 | 51.6% | 670 | 51.6% | -0.51 | 108.60 | 107.00 | 110.20 | — |
| — | 64.05 | 68.35 | 66.20 | +0.49 | 51.6% | 680 | 51.6% | -0.53 | 114.67 | 112.70 | 116.65 | — |
| — | 60.65 | 66.25 | 63.45 | +0.47 | 51.6% | 690 | 51.6% | -0.54 | 121.30 | 119.30 | 123.30 | — |
| — | 57.45 | 61.85 | 59.65 | +0.45 | 51.6% | 700 | 51.6% | -0.56 | 128.45 | 126.75 | 130.15 | — |
| — | 51.60 | 56.80 | 54.20 | +0.42 | 51.7% | 720 | 51.7% | -0.59 | 142.80 | 140.25 | 145.35 | — |
| — | 46.25 | 50.55 | 48.40 | +0.39 | 51.8% | 740 | 51.8% | -0.63 | 157.40 | 154.65 | 160.15 | — |
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.