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 | |
| — | 124.20 | 129.70 | 126.95 | +0.91 | 27.0% | 490 | 27.0% | -0.09 | 4.80 | 4.40 | 5.20 | — |
| — | 106.80 | 111.80 | 109.30 | +0.88 | 26.1% | 510 | 26.1% | -0.12 | 6.90 | 6.30 | 7.50 | — |
| — | 98.40 | 103.40 | 100.90 | +0.86 | 25.8% | 520 | 25.8% | -0.15 | 8.15 | 7.50 | 8.80 | — |
| — | 90.20 | 95.10 | 92.65 | +0.83 | 25.4% | 530 | 25.4% | -0.17 | 9.75 | 9.00 | 10.50 | — |
| — | 81.90 | 87.80 | 84.85 | — | — | 540 | 25.1% | -0.20 | 11.65 | 10.80 | 12.50 | — |
| — | 74.80 | 80.10 | 77.45 | +0.77 | 24.8% | 550 | 24.8% | -0.23 | 13.85 | 12.90 | 14.80 | — |
| — | 67.30 | 72.00 | 69.65 | +0.74 | 24.5% | 560 | 24.5% | -0.26 | 16.35 | 15.30 | 17.40 | — |
| — | 60.60 | 66.30 | 63.45 | +0.71 | 24.2% | 570 | 24.2% | -0.30 | 18.95 | 15.60 | 22.30 | — |
| — | 54.00 | 59.10 | 56.55 | +0.67 | 23.9% | 580 | 23.9% | -0.34 | 22.65 | 21.40 | 23.90 | — |
| — | 48.10 | 51.60 | 49.85 | — | — | 590 | 23.7% | -0.39 | 26.90 | 26.10 | 27.70 | — |
| — | 42.80 | 45.20 | 44.00 | +0.59 | 23.5% | 600 | 23.5% | -0.43 | 31.30 | 30.40 | 32.20 | — |
| — | 36.80 | 41.00 | 38.90 | +0.54 | 23.3% | 610 | 23.3% | -0.48 | 35.80 | 34.60 | 37.00 | — |
| — | 32.30 | 35.30 | 33.80 | +0.50 | 23.1% | 620 | 23.1% | -0.52 | 40.75 | 39.50 | 42.00 | — |
| — | 28.00 | 30.90 | 29.45 | +0.46 | 23.0% | 630 | 23.0% | -0.57 | 46.60 | 43.90 | 49.30 | — |
| — | 24.10 | 26.90 | 25.50 | +0.42 | 22.8% | 640 | 22.8% | -0.61 | 52.25 | 50.20 | 54.30 | — |
| — | 20.90 | 22.20 | 21.55 | +0.38 | 22.7% | 650 | 22.7% | -0.66 | 59.05 | 56.90 | 61.20 | — |
| — | 17.40 | 19.60 | 18.50 | +0.34 | 22.6% | 660 | 22.6% | -0.71 | 65.60 | 63.00 | 68.20 | — |
| — | 15.00 | 16.60 | 15.80 | +0.30 | 22.5% | 670 | 22.5% | -0.75 | 73.70 | 71.60 | 75.80 | — |
| — | 12.70 | 14.10 | 13.40 | +0.26 | 22.5% | 680 | 22.5% | -0.79 | 81.80 | 79.60 | 84.00 | — |
| — | 9.00 | 10.10 | 9.55 | +0.20 | 22.4% | 700 | 22.4% | -0.87 | 99.10 | 96.60 | 101.60 | — |
| — | 4.20 | 9.10 | 6.65 | +0.15 | 22.4% | 720 | 22.4% | -0.94 | 117.40 | 114.60 | 120.20 | — |
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.