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 | |
| — | 116.30 | 125.00 | 120.65 | +0.99 | 30.9% | 485 | — | — | — | — | 4.50 | 0 |
| 0 | 106.50 | 115.10 | 110.80 | — | — | 495 | 30.3% | -0.01 | — | — | 4.60 | — |
| — | 101.60 | 110.20 | 105.90 | +0.99 | 30.0% | 500 | 30.0% | -0.01 | — | — | 4.70 | — |
| — | 91.90 | 100.40 | 96.15 | +0.98 | 29.4% | 510 | — | — | — | — | 4.90 | — |
| — | 87.00 | 95.50 | 91.25 | +0.98 | 29.1% | 515 | — | — | — | — | 4.90 | — |
| — | 68.80 | 76.00 | 72.40 | +0.94 | 28.1% | 535 | 28.1% | -0.06 | 3.45 | 0.70 | 6.20 | — |
| — | 64.10 | 70.90 | 67.50 | — | — | 540 | 27.8% | -0.07 | — | — | 6.60 | — |
| — | 59.60 | 65.20 | 62.40 | — | — | 545 | 27.6% | -0.09 | 2.48 | 0.05 | 4.90 | — |
| — | 55.10 | 60.80 | 57.95 | +0.90 | 27.4% | 550 | — | — | 4.15 | 0.70 | 7.60 | — |
| — | 49.50 | 58.10 | 53.80 | +0.87 | 27.1% | 555 | 27.1% | -0.13 | 4.12 | 0.15 | 8.10 | — |
| — | 45.50 | 53.80 | 49.65 | +0.85 | 26.9% | 560 | 26.9% | -0.15 | 3.17 | 0.55 | 5.80 | — |
| — | 42.30 | 47.70 | 45.00 | +0.82 | 26.7% | 565 | 26.7% | -0.18 | 6.35 | 3.40 | 9.30 | — |
| — | 38.40 | 43.60 | 41.00 | +0.79 | 26.6% | 570 | 26.6% | -0.21 | 6.15 | 5.50 | 6.80 | — |
| — | 34.60 | 39.70 | 37.15 | +0.76 | 26.4% | 575 | 26.4% | -0.24 | 7.30 | 3.20 | 11.40 | — |
| — | 31.10 | 35.90 | 33.50 | +0.72 | 26.2% | 580 | 26.2% | -0.28 | 8.40 | 4.50 | 12.30 | — |
| — | 27.70 | 32.80 | 30.25 | +0.69 | 26.1% | 585 | 26.1% | -0.32 | 11.60 | 9.40 | 13.80 | — |
| — | 24.50 | 28.90 | 26.70 | +0.65 | 25.9% | 590 | 25.9% | -0.36 | 11.85 | 11.10 | 12.60 | — |
| — | 22.20 | 24.70 | 23.45 | +0.60 | 25.8% | 595 | 25.8% | -0.40 | 13.45 | 12.70 | 14.20 | — |
| — | 19.20 | 23.20 | 21.20 | +0.56 | 25.7% | 600 | 25.7% | -0.45 | 15.70 | 15.00 | 16.40 | — |
| — | 15.80 | 20.60 | 18.20 | +0.51 | 25.6% | 605 | 25.6% | -0.49 | 18.20 | 17.30 | 19.10 | — |
| — | 14.30 | 16.40 | 15.35 | +0.47 | 25.5% | 610 | 25.5% | -0.54 | 21.95 | 20.00 | 23.90 | — |
| — | 12.10 | 14.90 | 13.50 | +0.42 | 25.4% | 615 | 25.4% | -0.59 | 24.70 | 22.50 | 26.90 | — |
| — | 8.40 | 14.40 | 11.40 | +0.38 | 25.4% | 620 | 25.4% | -0.63 | 27.05 | 24.00 | 30.10 | — |
| — | 6.50 | 13.00 | 9.75 | — | — | 625 | — | — | 30.05 | 27.10 | 33.00 | — |
| — | 4.80 | 11.10 | 7.95 | — | — | 630 | 25.3% | -0.72 | 34.00 | 31.10 | 36.90 | — |
| — | 2.95 | 10.00 | 6.47 | — | — | 635 | — | — | 37.55 | 34.30 | 40.80 | — |
| — | 2.45 | 8.80 | 5.62 | +0.23 | 25.3% | 640 | — | — | 41.15 | 37.30 | 45.00 | — |
| — | 3.10 | 8.80 | 5.95 | — | — | 645 | 25.3% | -0.82 | 45.50 | 41.50 | 49.50 | — |
| — | 2.75 | 4.30 | 3.52 | — | — | 650 | 25.4% | -0.85 | 50.25 | 47.10 | 53.40 | — |
| — | 2.05 | 3.50 | 2.77 | +0.14 | 25.5% | 655 | — | — | 54.50 | 51.50 | 57.50 | — |
| — | — | 6.70 | — | — | — | 660 | — | — | 58.50 | 54.20 | 62.80 | — |
| — | — | 6.30 | — | — | — | 665 | — | — | 63.10 | 59.20 | 67.00 | — |
| — | — | 5.90 | — | — | — | 670 | — | — | 68.00 | 64.00 | 72.00 | — |
| — | — | 5.60 | — | — | — | 675 | — | — | 73.45 | 69.90 | 77.00 | — |
| — | — | 5.20 | — | — | — | 685 | — | — | 82.55 | 78.20 | 86.90 | — |
| — | — | 5.10 | — | — | — | 690 | — | — | 87.30 | 82.90 | 91.70 | — |
| — | — | 4.60 | — | — | — | 710 | — | — | 107.80 | 103.60 | 112.00 | — |
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.