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 | |
| — | 116.50 | 121.50 | 119.00 | +0.99 | 67.7% | 485 | 67.7% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 106.55 | 111.50 | 109.03 | +0.99 | 63.0% | 495 | 63.0% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 102.25 | 106.50 | 104.38 | +0.99 | 60.7% | 500 | 60.7% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 91.85 | 96.50 | 94.17 | +0.98 | 56.3% | 510 | 56.3% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 87.05 | 91.50 | 89.28 | +0.98 | 54.2% | 515 | 54.2% | -0.02 | 0.25 | 0.22 | 0.28 | — |
| — | 67.00 | 72.00 | 69.50 | +0.96 | 46.7% | 535 | 46.7% | -0.04 | 0.43 | 0.37 | 0.49 | — |
| — | 62.10 | 66.25 | 64.17 | +0.96 | 45.0% | 540 | 45.0% | -0.04 | 0.59 | 0.45 | 0.74 | — |
| — | 57.20 | 62.00 | 59.60 | +0.95 | 43.3% | 545 | 43.3% | -0.05 | 0.99 | 0.54 | 1.45 | — |
| — | 52.35 | 57.00 | 54.67 | +0.94 | 41.7% | 550 | 41.7% | -0.06 | 0.68 | 0.54 | 0.82 | — |
| — | 48.25 | 52.00 | 50.12 | +0.93 | 40.0% | 555 | 40.0% | -0.07 | 0.94 | 0.79 | 1.08 | — |
| — | 45.05 | 50.00 | 47.52 | +0.92 | 39.2% | 557.5 | 39.2% | -0.08 | 1.03 | 0.88 | 1.19 | — |
| — | 43.20 | 47.50 | 45.35 | +0.92 | 38.4% | 560 | 38.4% | -0.08 | 1.11 | 0.89 | 1.33 | — |
| — | 40.35 | 45.00 | 42.67 | +0.91 | 37.7% | 562.5 | 37.7% | -0.09 | 1.31 | 1.10 | 1.52 | — |
| — | 38.15 | 42.20 | 40.17 | +0.90 | 36.9% | 565 | 36.9% | -0.10 | 1.29 | 1.00 | 1.58 | — |
| — | 35.70 | 40.50 | 38.10 | +0.89 | 36.3% | 567.5 | 36.3% | -0.11 | 1.58 | 1.12 | 2.04 | — |
| — | 33.75 | 38.00 | 35.88 | +0.88 | 35.7% | 570 | 35.7% | -0.12 | 1.80 | 1.39 | 2.21 | — |
| — | 31.20 | 36.00 | 33.60 | +0.86 | 35.1% | 572.5 | 35.1% | -0.14 | 2.00 | 1.64 | 2.36 | — |
| — | 29.40 | 33.50 | 31.45 | +0.85 | 34.6% | 575 | 34.6% | -0.15 | 2.13 | 1.92 | 2.35 | — |
| — | 26.55 | 31.50 | 29.02 | +0.84 | 34.1% | 577.5 | 34.1% | -0.17 | 2.60 | 2.24 | 2.97 | — |
| — | 25.05 | 29.50 | 27.27 | +0.82 | 33.7% | 580 | 33.7% | -0.18 | 3.08 | 2.97 | 3.20 | — |
| — | 22.60 | 27.50 | 25.05 | +0.80 | 33.2% | 582.5 | 33.2% | -0.20 | 3.52 | 2.84 | 4.20 | — |
| — | 21.10 | 24.20 | 22.65 | +0.78 | 32.8% | 585 | 32.8% | -0.22 | 3.87 | 2.99 | 4.75 | — |
| — | 18.50 | 21.95 | 20.23 | +0.75 | 32.4% | 587.5 | 32.4% | -0.25 | 4.05 | 3.60 | 4.50 | — |
| — | 17.35 | 20.30 | 18.82 | — | — | 590 | 32.0% | -0.27 | 5.33 | 4.90 | 5.75 | — |
| — | 15.65 | 19.50 | 17.57 | — | — | 592.5 | — | — | 5.62 | 4.75 | 6.50 | — |
| — | 14.15 | 16.45 | 15.30 | — | — | 595 | 31.2% | -0.33 | 7.15 | 6.60 | 7.70 | — |
| — | 12.50 | 14.85 | 13.68 | +0.64 | 30.9% | 597.5 | 30.9% | -0.36 | 7.35 | 6.45 | 8.25 | — |
| — | 11.45 | 14.20 | 12.82 | +0.61 | 30.5% | 600 | 30.5% | -0.39 | 8.35 | 7.70 | 9.00 | — |
| — | 9.60 | 11.90 | 10.75 | +0.58 | 30.1% | 602.5 | 30.1% | -0.42 | 10.57 | 9.25 | 11.90 | — |
| — | 8.75 | 10.55 | 9.65 | +0.54 | 29.8% | 605 | 29.8% | -0.46 | 11.03 | 9.95 | 12.10 | — |
| — | 7.50 | 9.35 | 8.43 | +0.51 | 29.6% | 607.5 | 29.6% | -0.49 | 12.90 | 11.30 | 14.50 | — |
| — | 6.70 | 7.55 | 7.12 | +0.48 | 29.3% | 610 | 29.3% | -0.53 | 13.82 | 12.10 | 15.55 | — |
| — | 5.05 | 6.90 | 5.97 | +0.44 | 29.1% | 612.5 | 29.1% | -0.56 | 14.97 | 13.60 | 16.35 | — |
| — | 4.25 | 6.00 | 5.12 | — | — | 615 | 28.9% | -0.60 | 16.93 | 15.25 | 18.60 | — |
| — | 3.45 | 5.45 | 4.45 | — | — | 617.5 | — | — | 18.65 | 17.00 | 20.30 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 620 | 28.6% | -0.67 | 20.43 | 18.35 | 22.50 | — |
| — | 2.76 | 3.75 | 3.25 | +0.30 | 28.4% | 622.5 | 28.4% | -0.70 | 22.62 | 20.75 | 24.50 | — |
| — | 2.61 | 2.71 | 2.66 | +0.27 | 28.4% | 625 | 28.4% | -0.74 | 24.07 | 22.80 | 25.35 | — |
| — | 1.83 | 2.88 | 2.35 | +0.24 | 28.3% | 627.5 | 28.3% | -0.77 | 26.65 | 24.80 | 28.50 | — |
| — | 1.66 | 2.00 | 1.83 | +0.21 | 28.4% | 630 | 28.4% | -0.79 | 28.30 | 26.10 | 30.50 | — |
| — | 1.19 | 1.97 | 1.58 | +0.19 | 28.5% | 632.5 | 28.5% | -0.82 | 31.00 | 29.00 | 33.00 | — |
| — | 1.06 | 1.34 | 1.20 | +0.16 | 28.6% | 635 | 28.6% | -0.84 | 32.85 | 30.70 | 35.00 | — |
| — | 0.60 | 1.43 | 1.01 | +0.14 | 28.9% | 637.5 | 28.9% | -0.86 | 35.25 | 33.00 | 37.50 | — |
| — | 0.78 | 1.25 | 1.01 | +0.13 | 29.1% | 640 | 29.1% | -0.88 | 37.67 | 35.35 | 40.00 | — |
| — | 0.65 | 1.01 | 0.83 | +0.11 | 29.5% | 642.5 | 29.5% | -0.90 | 39.88 | 37.75 | 42.00 | — |
| — | 0.56 | 0.74 | 0.65 | +0.10 | 29.9% | 645 | 29.9% | -0.91 | 42.33 | 40.15 | 44.50 | — |
| — | 0.45 | 0.76 | 0.60 | +0.09 | 30.4% | 647.5 | 30.4% | -0.92 | 44.75 | 42.50 | 47.00 | — |
| — | 0.33 | 0.62 | 0.47 | +0.07 | 31.5% | 652.5 | 31.5% | -0.94 | 49.50 | 47.50 | 51.50 | — |
| — | 0.28 | 0.50 | 0.39 | +0.06 | 32.1% | 655 | — | — | 51.95 | 49.90 | 54.00 | — |
| — | 0.21 | 0.48 | 0.34 | — | — | 660 | 33.3% | -0.96 | 56.88 | 54.75 | 59.00 | — |
| — | 0.15 | 0.66 | 0.41 | +0.03 | 35.2% | 667.5 | 35.2% | -0.98 | 64.30 | 62.10 | 66.50 | — |
| — | 0.12 | 0.43 | 0.28 | +0.03 | 36.5% | 672.5 | 36.5% | -0.98 | 69.20 | 66.90 | 71.50 | — |
| — | 0.10 | 0.81 | 0.46 | +0.02 | 37.8% | 677.5 | 37.8% | -0.99 | 74.20 | 71.90 | 76.50 | — |
| — | 0.06 | 0.86 | 0.46 | +0.02 | 39.7% | 685 | 39.7% | -1.00 | 81.67 | 79.35 | 84.00 | — |
| — | — | 0.19 | — | +0.01 | 41.4% | 692.5 | 41.4% | -1.00 | 89.15 | 86.80 | 91.50 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 43.2% | 700 | 43.2% | -1.00 | 96.90 | 94.80 | 99.00 | — |
| — | — | 1.58 | — | +0.01 | 44.9% | 707.5 | 44.9% | -1.00 | 104.05 | 101.60 | 106.50 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 46.5% | 715 | 46.5% | -1.00 | 111.88 | 109.75 | 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.