Spot 603.26
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.55 | 123.50 | 121.03 | +0.96 | 46.8% | 485 | 46.8% | -0.04 | 1.18 | 0.82 | 1.53 | — |
| — | 109.00 | 113.95 | 111.47 | +0.95 | 45.1% | 495 | 45.1% | -0.05 | 1.53 | 1.26 | 1.80 | — |
| — | 104.00 | 108.95 | 106.47 | +0.95 | 44.3% | 500 | 44.3% | -0.05 | 1.70 | 1.41 | 1.99 | — |
| — | 94.50 | 99.45 | 96.97 | +0.93 | 42.7% | 510 | 42.7% | -0.07 | 2.10 | 1.77 | 2.42 | — |
| — | 90.00 | 94.95 | 92.47 | +0.92 | 41.9% | 515 | 41.9% | -0.08 | 2.44 | 2.02 | 2.87 | — |
| — | 71.50 | 76.45 | 73.97 | +0.88 | 39.1% | 535 | 39.1% | -0.12 | 3.46 | 2.77 | 4.15 | — |
| — | 67.00 | 71.95 | 69.47 | +0.87 | 38.4% | 540 | 38.4% | -0.13 | 4.05 | 3.45 | 4.65 | — |
| — | 62.50 | 67.45 | 64.97 | +0.85 | 37.8% | 545 | 37.8% | -0.15 | 4.60 | 3.65 | 5.55 | — |
| — | 58.55 | 62.50 | 60.52 | +0.84 | 37.2% | 550 | 37.2% | -0.16 | 5.62 | 5.25 | 6.00 | — |
| — | 54.30 | 58.50 | 56.40 | +0.82 | 36.6% | 555 | 36.6% | -0.18 | 6.40 | 6.00 | 6.80 | — |
| — | 50.55 | 53.65 | 52.10 | +0.80 | 36.0% | 560 | 36.0% | -0.20 | 7.35 | 7.00 | 7.70 | — |
| — | 46.55 | 50.15 | 48.35 | +0.78 | 35.5% | 565 | 35.5% | -0.22 | 8.50 | 7.80 | 9.20 | — |
| — | 44.60 | 48.10 | 46.35 | +0.77 | 35.2% | 567.5 | 35.2% | -0.23 | 8.88 | 7.95 | 9.80 | — |
| — | 42.00 | 46.90 | 44.45 | +0.76 | 35.0% | 570 | 35.0% | -0.25 | 9.32 | 8.25 | 10.40 | — |
| — | 40.40 | 44.50 | 42.45 | +0.74 | 34.7% | 572.5 | 34.7% | -0.26 | 10.07 | 8.90 | 11.25 | — |
| — | 39.00 | 42.65 | 40.83 | +0.73 | 34.5% | 575 | 34.5% | -0.27 | 10.57 | 9.35 | 11.80 | — |
| — | 37.20 | 41.00 | 39.10 | +0.72 | 34.3% | 577.5 | 34.3% | -0.28 | 11.25 | 10.00 | 12.50 | — |
| — | 35.45 | 38.40 | 36.92 | +0.70 | 34.0% | 580 | 34.0% | -0.30 | 11.60 | 10.65 | 12.55 | — |
| — | 33.35 | 38.00 | 35.67 | +0.69 | 33.8% | 582.5 | 33.8% | -0.31 | 12.82 | 11.45 | 14.20 | — |
| — | 31.25 | 36.00 | 33.62 | +0.68 | 33.6% | 585 | 33.6% | -0.33 | 13.50 | 12.20 | 14.80 | — |
| — | 30.45 | 33.20 | 31.82 | +0.66 | 33.4% | 587.5 | 33.4% | -0.34 | 14.82 | 13.65 | 16.00 | — |
| — | 28.95 | 31.60 | 30.27 | +0.65 | 33.2% | 590 | 33.2% | -0.36 | 14.97 | 13.95 | 16.00 | — |
| — | 27.20 | 30.05 | 28.62 | +0.63 | 33.0% | 592.5 | 33.0% | -0.37 | 16.50 | 15.45 | 17.55 | — |
| — | 25.65 | 28.30 | 26.98 | +0.62 | 32.8% | 595 | 32.8% | -0.39 | 17.15 | 15.85 | 18.45 | — |
| — | 24.75 | 27.05 | 25.90 | +0.60 | 32.6% | 597.5 | 32.6% | -0.40 | 18.23 | 16.85 | 19.60 | — |
| — | 23.45 | 25.65 | 24.55 | +0.58 | 32.5% | 600 | — | — | 19.40 | 17.85 | 20.95 | — |
| — | 21.65 | 24.20 | 22.93 | +0.57 | 32.3% | 602.5 | — | — | 20.35 | 19.00 | 21.70 | — |
| — | 20.55 | 22.85 | 21.70 | +0.55 | 32.2% | 605 | 32.2% | -0.46 | 21.55 | 20.15 | 22.95 | — |
| — | 18.80 | 21.40 | 20.10 | +0.53 | 32.0% | 607.5 | 32.0% | -0.47 | 23.05 | 22.00 | 24.10 | — |
| — | 17.55 | 20.40 | 18.98 | +0.51 | 31.9% | 610 | 31.9% | -0.49 | 24.15 | 22.90 | 25.40 | — |
| — | 16.60 | 18.70 | 17.65 | +0.50 | 31.7% | 612.5 | 31.7% | -0.51 | 25.48 | 24.25 | 26.70 | — |
| — | 15.45 | 18.05 | 16.75 | +0.48 | 31.6% | 615 | 31.6% | -0.53 | 26.12 | 24.40 | 27.85 | — |
| — | 14.35 | 17.15 | 15.75 | +0.46 | 31.5% | 617.5 | 31.5% | -0.54 | 27.98 | 26.45 | 29.50 | — |
| — | 13.35 | 15.95 | 14.65 | +0.44 | 31.4% | 620 | 31.4% | -0.56 | 29.48 | 27.95 | 31.00 | — |
| — | 12.85 | 15.10 | 13.97 | +0.43 | 31.3% | 622.5 | 31.3% | -0.58 | 31.12 | 29.80 | 32.45 | — |
| — | 12.10 | 14.15 | 13.12 | +0.41 | 31.2% | 625 | 31.2% | -0.60 | 32.60 | 31.10 | 34.10 | — |
| — | 11.25 | 13.15 | 12.20 | +0.39 | 31.1% | 627.5 | 31.1% | -0.61 | 34.30 | 32.75 | 35.85 | — |
| — | 9.75 | 13.20 | 11.47 | +0.37 | 31.0% | 630 | 31.0% | -0.63 | 35.92 | 34.40 | 37.45 | — |
| — | 8.80 | 11.50 | 10.15 | +0.36 | 30.9% | 632.5 | 30.9% | -0.65 | 38.02 | 36.15 | 39.90 | — |
| — | 8.20 | 10.80 | 9.50 | +0.34 | 30.9% | 635 | 30.9% | -0.67 | 39.98 | 37.95 | 42.00 | — |
| — | 7.35 | 10.00 | 8.68 | +0.33 | 30.8% | 637.5 | 30.8% | -0.68 | 41.27 | 39.75 | 42.80 | — |
| — | 7.50 | 9.40 | 8.45 | +0.31 | 30.8% | 640 | 30.8% | -0.70 | 43.27 | 41.60 | 44.95 | — |
| — | 5.75 | 8.60 | 7.17 | +0.29 | 30.7% | 642.5 | 30.7% | -0.72 | 45.20 | 43.20 | 47.20 | — |
| — | 6.40 | 8.00 | 7.20 | +0.28 | 30.7% | 645 | 30.7% | -0.73 | 47.17 | 45.15 | 49.20 | — |
| — | 5.45 | 7.45 | 6.45 | +0.27 | 30.7% | 647.5 | 30.7% | -0.75 | 48.85 | 46.50 | 51.20 | — |
| — | 4.10 | 6.80 | 5.45 | +0.24 | 30.7% | 652.5 | 30.7% | -0.78 | 52.95 | 50.50 | 55.40 | — |
| — | 4.25 | 5.90 | 5.08 | +0.22 | 30.6% | 655 | 30.6% | -0.79 | 55.27 | 53.20 | 57.35 | — |
| — | 4.00 | 5.05 | 4.53 | +0.20 | 30.7% | 660 | 30.7% | -0.81 | 59.58 | 57.50 | 61.65 | — |
| — | 1.63 | 2.23 | 1.93 | +0.11 | 31.1% | 685 | 31.1% | -0.91 | 82.47 | 80.00 | 84.95 | — |
| — | 0.58 | 1.49 | 1.03 | +0.07 | 31.7% | 700 | 31.7% | -0.95 | 96.97 | 94.50 | 99.45 | — |
| — | 0.51 | 0.86 | 0.69 | +0.05 | 32.5% | 715 | 32.5% | -0.98 | 111.53 | 109.05 | 114.00 | — |
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.