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 | |
| — | 122.20 | 127.30 | 124.75 | — | — | 485 | — | — | 1.80 | 1.30 | 2.30 | — |
| — | 103.00 | 108.60 | 105.80 | — | — | 505 | — | — | 2.80 | 2.20 | 3.40 | — |
| — | 85.10 | 90.70 | 87.90 | — | — | 525 | — | — | 4.47 | 2.45 | 6.50 | — |
| — | 68.70 | 73.20 | 70.95 | — | — | 545 | 24.2% | -0.17 | 7.20 | 6.50 | 7.90 | — |
| — | 56.50 | 61.00 | 58.75 | +0.78 | 23.7% | 560 | 23.7% | -0.23 | 10.15 | 9.50 | 10.80 | — |
| — | 45.60 | 49.10 | 47.35 | +0.71 | 23.2% | 575 | 23.2% | -0.30 | 14.05 | 12.80 | 15.30 | — |
| — | 39.70 | 42.20 | 40.95 | +0.66 | 22.9% | 585 | 22.9% | -0.35 | 17.70 | 17.00 | 18.40 | — |
| — | 35.50 | 38.70 | 37.10 | +0.63 | 22.8% | 590 | 22.8% | -0.38 | 19.55 | 18.80 | 20.30 | — |
| — | 34.00 | 36.40 | 35.20 | +0.60 | 22.6% | 595 | 22.6% | -0.41 | 21.40 | 20.70 | 22.10 | — |
| — | 30.20 | 33.50 | 31.85 | +0.57 | 22.5% | 600 | 22.5% | -0.44 | 23.30 | 22.30 | 24.30 | — |
| — | 26.80 | 30.30 | 28.55 | +0.54 | 22.4% | 605 | 22.4% | -0.47 | 25.70 | 24.50 | 26.90 | — |
| — | 26.20 | 29.00 | 27.60 | +0.51 | 22.3% | 610 | 22.3% | -0.50 | 28.30 | 26.90 | 29.70 | — |
| — | 20.90 | 22.80 | 21.85 | +0.46 | 22.1% | 620 | 22.1% | -0.56 | 33.70 | 32.10 | 35.30 | — |
| — | 15.10 | 20.20 | 17.65 | +0.40 | 22.0% | 630 | 22.0% | -0.62 | 39.20 | 37.10 | 41.30 | — |
| — | 11.50 | 15.00 | 13.25 | +0.35 | 21.9% | 640 | 21.9% | -0.68 | 45.90 | 44.00 | 47.80 | — |
| — | 9.00 | 12.80 | 10.90 | +0.29 | 21.8% | 650 | 21.8% | -0.74 | 53.55 | 51.30 | 55.80 | — |
| — | 6.40 | 9.70 | 8.05 | +0.25 | 21.8% | 660 | 21.8% | -0.79 | 61.45 | 59.00 | 63.90 | — |
| — | 3.50 | 5.90 | 4.70 | +0.17 | 21.9% | 680 | 21.9% | -0.88 | 79.15 | 77.00 | 81.30 | — |
| — | 2.95 | 3.80 | 3.38 | +0.12 | 22.0% | 700 | 22.0% | -0.95 | 97.55 | 94.40 | 100.70 | — |
| — | 1.40 | 2.65 | 2.02 | +0.08 | 22.4% | 720 | 22.4% | -1.00 | 116.95 | 113.00 | 120.90 | — |
| — | 0.85 | 1.75 | 1.30 | +0.05 | 22.8% | 740 | 22.8% | -1.00 | 137.60 | 134.30 | 140.90 | — |
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.