Spot 603.26
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.30 | 122.20 | 118.25 | +1.00 | 33.2% | 485 | 33.2% | +0.00 | — | — | 0.20 | — |
| — | 105.30 | 112.00 | 108.65 | +1.00 | 31.8% | 495 | 31.8% | +0.00 | — | — | 0.05 | — |
| — | 100.30 | 107.00 | 103.65 | +1.00 | 31.1% | 500 | 31.1% | +0.00 | — | — | 0.15 | — |
| — | 90.40 | 96.10 | 93.25 | +1.00 | 29.9% | 510 | 29.9% | +0.00 | — | — | 0.15 | — |
| — | 84.90 | 92.40 | 88.65 | +1.00 | 29.4% | 515 | 29.4% | +0.00 | — | — | 4.30 | — |
| — | 76.90 | 84.60 | 80.75 | +1.00 | 28.6% | 522.5 | 28.6% | +0.00 | — | — | 4.30 | — |
| — | 72.80 | 79.20 | 76.00 | +1.00 | 28.2% | 527.5 | 28.2% | +0.00 | — | — | 4.30 | — |
| — | 65.30 | 72.00 | 68.65 | +1.00 | 27.6% | 535 | 27.6% | +0.00 | — | — | 0.80 | — |
| — | 59.40 | 66.40 | 62.90 | +1.00 | 27.3% | 540 | 27.3% | +0.00 | — | — | 1.00 | — |
| — | 56.10 | 61.50 | 58.80 | +1.00 | 27.2% | 545 | 27.2% | +0.00 | — | — | 0.45 | — |
| — | 49.20 | 55.10 | 52.15 | +1.00 | 27.3% | 550 | 27.3% | -0.00 | — | — | 0.05 | — |
| — | 45.20 | 50.00 | 47.60 | +1.00 | 27.9% | 555 | 27.9% | -0.00 | — | — | 0.30 | — |
| — | 42.50 | 48.60 | 45.55 | +1.00 | 28.3% | 557.5 | 28.3% | -0.00 | — | — | 0.75 | — |
| — | 40.40 | 46.10 | 43.25 | +1.00 | 28.7% | 560 | 28.7% | -0.00 | — | — | 0.30 | — |
| — | 37.80 | 44.00 | 40.90 | +1.00 | 29.2% | 562.5 | 29.2% | -0.00 | — | — | 4.30 | — |
| — | 35.60 | 41.10 | 38.35 | +1.00 | 29.7% | 565 | 29.7% | -0.00 | — | — | 0.10 | — |
| — | 32.80 | 39.60 | 36.20 | +1.00 | 30.2% | 567.5 | 30.2% | -0.00 | — | — | 1.20 | — |
| — | 30.40 | 35.30 | 32.85 | +0.99 | 30.6% | 570 | 30.6% | -0.01 | — | — | 0.30 | — |
| — | 27.90 | 34.00 | 30.95 | +0.99 | 31.0% | 572.5 | 31.0% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 25.70 | 30.40 | 28.05 | +0.98 | 31.3% | 575 | 31.3% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 23.00 | 29.20 | 26.10 | +0.97 | 31.3% | 577.5 | 31.3% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 21.00 | 25.50 | 23.25 | +0.96 | 31.0% | 580 | 31.0% | -0.04 | 0.30 | 0.15 | 0.45 | — |
| — | 19.00 | 23.10 | 21.05 | +0.94 | 30.5% | 582.5 | 30.5% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 15.90 | 20.70 | 18.30 | +0.92 | 29.8% | 585 | 29.8% | -0.08 | 0.47 | 0.30 | 0.65 | — |
| — | 13.30 | 18.30 | 15.80 | +0.90 | 29.0% | 587.5 | 29.0% | -0.10 | 1.12 | 0.55 | 1.70 | — |
| — | 11.50 | 15.00 | 13.25 | +0.86 | 28.2% | 590 | 28.2% | -0.14 | 1.10 | 0.80 | 1.40 | — |
| — | 10.10 | 13.00 | 11.55 | +0.81 | 27.5% | 592.5 | 27.5% | -0.19 | 1.40 | 0.90 | 1.90 | — |
| — | 8.30 | 11.10 | 9.70 | +0.76 | 26.9% | 595 | 26.9% | -0.24 | 1.95 | 1.60 | 2.30 | — |
| — | 6.60 | 9.50 | 8.05 | +0.70 | 26.4% | 597.5 | 26.4% | -0.30 | 2.62 | 2.05 | 3.20 | — |
| — | 5.30 | 7.20 | 6.25 | +0.62 | 26.0% | 600 | 26.0% | -0.38 | 3.70 | 3.10 | 4.30 | — |
| — | 4.40 | 5.50 | 4.95 | +0.53 | 25.8% | 602.5 | 25.8% | -0.47 | 5.10 | 4.00 | 6.20 | — |
| — | 2.15 | 4.60 | 3.38 | +0.45 | 25.6% | 605 | 25.6% | -0.55 | 5.65 | 4.10 | 7.20 | — |
| — | 2.45 | 4.10 | 3.27 | +0.36 | 25.6% | 607.5 | 25.6% | -0.64 | 7.15 | 5.10 | 9.20 | — |
| — | 2.00 | 2.25 | 2.12 | +0.28 | 25.6% | 610 | 25.6% | -0.72 | 8.70 | 7.00 | 10.40 | — |
| — | 1.00 | 1.70 | 1.35 | +0.21 | 25.6% | 612.5 | 25.6% | -0.79 | 10.80 | 8.70 | 12.90 | — |
| — | 0.70 | 1.30 | 1.00 | +0.16 | 25.6% | 615 | 25.6% | -0.85 | 13.40 | 10.80 | 16.00 | — |
| — | 0.40 | 0.80 | 0.60 | +0.11 | 25.7% | 617.5 | 25.7% | -0.89 | 15.40 | 13.00 | 17.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.07 | 25.7% | 620 | 25.7% | -0.94 | 17.50 | 15.20 | 19.80 | — |
| — | 0.20 | 0.50 | 0.35 | +0.04 | 25.7% | 622.5 | 25.7% | -0.96 | 20.35 | 17.20 | 23.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 25.8% | 625 | 25.8% | -0.98 | 22.80 | 19.60 | 26.00 | — |
| — | — | — | — | +0.02 | 25.8% | 627.5 | 25.8% | -0.99 | — | — | — | — |
| — | — | 0.15 | — | +0.01 | 25.8% | 630 | 25.8% | -1.00 | 27.95 | 24.50 | 31.40 | — |
| — | — | — | — | +0.01 | 25.9% | 632.5 | 25.9% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 25.9% | 635 | 25.9% | -1.00 | 32.90 | 28.80 | 37.00 | — |
| — | — | — | — | +0.00 | 26.0% | 637.5 | 26.0% | -1.00 | — | — | — | — |
| — | — | 0.15 | — | +0.00 | 26.1% | 640 | 26.1% | -1.00 | 37.90 | 33.80 | 42.00 | — |
| — | — | — | — | +0.00 | 26.2% | 642.5 | 26.2% | -1.00 | — | — | — | — |
| — | — | 1.70 | — | +0.00 | 26.3% | 645 | 26.3% | -1.00 | 42.90 | 38.80 | 47.00 | — |
| — | — | — | — | +0.00 | 26.3% | 647.5 | 26.3% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 26.5% | 650 | 26.5% | -1.00 | 47.90 | 43.80 | 52.00 | — |
| — | — | 4.30 | — | +0.00 | 26.7% | 655 | 26.7% | -1.00 | 52.90 | 48.80 | 57.00 | — |
| — | — | 4.30 | — | +0.00 | 26.9% | 660 | 26.9% | -1.00 | 57.85 | 53.80 | 61.90 | — |
| — | — | 4.30 | — | +0.00 | 27.2% | 665 | 27.2% | -1.00 | 62.90 | 58.80 | 67.00 | — |
| — | — | 4.30 | — | +0.00 | 27.5% | 670 | 27.5% | -1.00 | 67.90 | 63.80 | 72.00 | — |
| — | — | 0.05 | — | +0.00 | 27.8% | 675 | 27.8% | -1.00 | 72.90 | 68.80 | 77.00 | — |
| — | — | 4.30 | — | +0.00 | 28.4% | 685 | 28.4% | -1.00 | 82.90 | 78.80 | 87.00 | — |
| — | — | 4.30 | — | +0.00 | 28.7% | 690 | 28.7% | -1.00 | 87.90 | 83.80 | 92.00 | — |
| — | — | 4.30 | — | +0.00 | 29.1% | 695 | 29.1% | -1.00 | 92.90 | 88.80 | 97.00 | — |
| — | — | 4.30 | — | +0.00 | 29.8% | 705 | 29.8% | -1.00 | 103.35 | 99.70 | 107.00 | — |
| — | — | 4.30 | — | +0.00 | 30.1% | 710 | 30.1% | -1.00 | 107.90 | 103.80 | 112.00 | — |
| — | — | 4.30 | — | +0.00 | 30.9% | 720 | 30.9% | -1.00 | 118.05 | 114.50 | 121.60 | — |
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.