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 | |
| — | 114.80 | 122.60 | 118.70 | +1.00 | 29.3% | 485 | 29.3% | -0.00 | — | — | 4.30 | — |
| — | 104.80 | 112.80 | 108.80 | +1.00 | 28.5% | 495 | 28.5% | -0.00 | — | — | 4.30 | — |
| — | 99.80 | 107.60 | 103.70 | +1.00 | 28.2% | 500 | 28.2% | -0.00 | — | — | 4.30 | — |
| — | 89.80 | 97.70 | 93.75 | +1.00 | 28.0% | 510 | 28.0% | -0.00 | — | — | 4.30 | — |
| — | 85.70 | 91.70 | 88.70 | +1.00 | 28.1% | 515 | 28.1% | -0.00 | — | — | 4.30 | — |
| — | 72.90 | 80.10 | 76.50 | +1.00 | 28.9% | 527.5 | 28.9% | -0.00 | — | — | 4.40 | — |
| — | 65.00 | 73.20 | 69.10 | +1.00 | 29.7% | 535 | 29.7% | -0.00 | — | — | 4.40 | — |
| — | 60.00 | 68.00 | 64.00 | +0.99 | 30.1% | 540 | 30.1% | -0.01 | — | — | 4.50 | — |
| — | 56.00 | 62.80 | 59.40 | +0.99 | 30.3% | 545 | 30.3% | -0.01 | 1.68 | 0.05 | 3.30 | — |
| — | 50.80 | 57.00 | 53.90 | +0.98 | 30.2% | 550 | 30.2% | -0.02 | 0.93 | 0.25 | 1.60 | — |
| — | 46.80 | 51.20 | 49.00 | +0.97 | 29.9% | 555 | 29.9% | -0.03 | 1.40 | 0.20 | 2.60 | — |
| — | 43.20 | 50.60 | 46.90 | +0.96 | 29.6% | 557.5 | 29.6% | -0.04 | 1.38 | 0.05 | 2.70 | — |
| — | 41.20 | 47.20 | 44.20 | +0.95 | 29.3% | 560 | 29.3% | -0.05 | 0.72 | 0.30 | 1.15 | — |
| — | 38.80 | 45.70 | 42.25 | +0.94 | 28.9% | 562.5 | 28.9% | -0.06 | 1.50 | 0.10 | 2.90 | — |
| — | 37.00 | 42.00 | 39.50 | +0.93 | 28.5% | 565 | 28.5% | -0.07 | 1.12 | 0.30 | 1.95 | — |
| — | 34.00 | 40.20 | 37.10 | +0.92 | 28.0% | 567.5 | 28.0% | -0.08 | 1.62 | 0.15 | 3.10 | — |
| — | 31.60 | 37.30 | 34.45 | +0.91 | 27.5% | 570 | 27.5% | -0.09 | 0.90 | 0.60 | 1.20 | — |
| — | 29.70 | 34.40 | 32.05 | +0.90 | 27.0% | 572.5 | 27.0% | -0.10 | 0.90 | 0.35 | 1.45 | — |
| — | 26.40 | 32.10 | 29.25 | +0.88 | 26.6% | 575 | 26.6% | -0.12 | 1.20 | 0.55 | 1.85 | — |
| — | 24.90 | 29.70 | 27.30 | +0.86 | 26.1% | 577.5 | 26.1% | -0.14 | 2.45 | 0.80 | 4.10 | — |
| — | 22.70 | 27.50 | 25.10 | +0.84 | 25.7% | 580 | 25.7% | -0.16 | 2.05 | 1.00 | 3.10 | — |
| — | 21.20 | 24.70 | 22.95 | +0.82 | 25.3% | 582.5 | 25.3% | -0.18 | 2.12 | 1.50 | 2.75 | — |
| — | 18.80 | 23.30 | 21.05 | +0.79 | 24.9% | 585 | 24.9% | -0.21 | 2.55 | 2.00 | 3.10 | — |
| — | — | — | — | +0.76 | 24.6% | 587.5 | 24.6% | -0.24 | — | — | — | — |
| — | 16.20 | 18.80 | 17.50 | +0.73 | 24.2% | 590 | 24.2% | -0.27 | 3.85 | 3.20 | 4.50 | — |
| — | — | — | — | +0.70 | 24.0% | 592.5 | 24.0% | -0.30 | — | — | — | — |
| — | 11.90 | 15.80 | 13.85 | +0.66 | 23.7% | 595 | 23.7% | -0.34 | 5.00 | 4.30 | 5.70 | — |
| — | — | — | — | +0.62 | 23.5% | 597.5 | 23.5% | -0.38 | — | — | — | — |
| — | 9.10 | 11.70 | 10.40 | +0.58 | 23.3% | 600 | 23.3% | -0.43 | 7.35 | 6.50 | 8.20 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 6.70 | 8.40 | 7.55 | +0.49 | 23.0% | 605 | — | — | 9.40 | 8.40 | 10.40 | — |
| — | — | — | — | +0.44 | 22.9% | 607.5 | 22.9% | -0.56 | — | — | — | — |
| — | 4.60 | 6.00 | 5.30 | +0.40 | 22.9% | 610 | 22.9% | -0.61 | 12.25 | 10.50 | 14.00 | — |
| — | — | — | — | +0.35 | 22.8% | 612.5 | — | — | — | — | — | — |
| — | 2.90 | 4.90 | 3.90 | — | — | 615 | 22.8% | -0.69 | 15.35 | 13.10 | 17.60 | — |
| — | — | — | — | +0.28 | 22.8% | 617.5 | 22.8% | -0.73 | — | — | — | — |
| — | 2.10 | 3.10 | 2.60 | +0.24 | 22.8% | 620 | — | — | 19.20 | 16.90 | 21.50 | — |
| — | — | — | — | +0.20 | 22.8% | 622.5 | 22.8% | -0.81 | — | — | — | — |
| — | 1.35 | 2.10 | 1.73 | — | — | 625 | 22.8% | -0.84 | 23.45 | 21.10 | 25.80 | — |
| — | — | — | — | +0.14 | 22.9% | 627.5 | 22.9% | -0.87 | — | — | — | — |
| — | 0.65 | 1.30 | 0.97 | +0.13 | 23.0% | 630 | — | — | 28.40 | 26.90 | 29.90 | — |
| — | — | — | — | +0.10 | 23.0% | 632.5 | 23.0% | -0.91 | — | — | — | — |
| — | 0.30 | 3.30 | 1.80 | — | — | 635 | — | — | 32.60 | 29.00 | 36.20 | — |
| — | — | — | — | +0.07 | 23.2% | 637.5 | 23.2% | -0.94 | — | — | — | — |
| — | 0.05 | 2.70 | 1.38 | — | — | 640 | 23.3% | -0.96 | 37.50 | 34.00 | 41.00 | — |
| — | — | — | — | +0.05 | 23.4% | 642.5 | 23.4% | -0.97 | — | — | — | — |
| — | 0.10 | 3.30 | 1.70 | +0.04 | 23.6% | 645 | 23.6% | -0.98 | 42.95 | 38.90 | 47.00 | — |
| — | — | — | — | +0.03 | 23.7% | 647.5 | 23.7% | -0.99 | — | — | — | — |
| — | 0.05 | 3.30 | 1.68 | +0.02 | 23.8% | 650 | 23.8% | -0.99 | 47.80 | 43.60 | 52.00 | — |
| — | — | 4.40 | — | — | — | 655 | — | — | 52.75 | 48.80 | 56.70 | — |
| — | — | 3.10 | — | +0.01 | 24.4% | 660 | 24.4% | -1.00 | 57.90 | 53.80 | 62.00 | — |
| — | — | 4.30 | — | +0.01 | 24.7% | 665 | 24.7% | -1.00 | 62.90 | 58.80 | 67.00 | — |
| — | — | 4.30 | — | +0.00 | 25.1% | 670 | 25.1% | -1.00 | 67.90 | 63.80 | 72.00 | — |
| — | — | 4.30 | — | +0.00 | 25.4% | 675 | — | — | 73.45 | 69.90 | 77.00 | — |
| — | — | 4.30 | — | — | — | 685 | 26.2% | -1.00 | 83.40 | 79.90 | 86.90 | — |
| — | — | 4.30 | — | +0.00 | 26.7% | 690 | 26.7% | -1.00 | 87.90 | 84.70 | 91.10 | — |
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.