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 | |
| — | 117.00 | 121.95 | 119.47 | +0.98 | 53.4% | 485 | 53.4% | -0.02 | 0.36 | 0.32 | 0.41 | — |
| — | 107.00 | 111.95 | 109.47 | +0.98 | 50.3% | 495 | 50.3% | -0.02 | 0.46 | 0.21 | 0.70 | — |
| — | 102.00 | 106.95 | 104.47 | +0.98 | 48.8% | 500 | 48.8% | -0.02 | 0.41 | 0.26 | 0.56 | — |
| — | 92.50 | 97.45 | 94.97 | +0.97 | 46.0% | 510 | 46.0% | -0.03 | 0.53 | 0.37 | 0.69 | — |
| — | 87.50 | 92.45 | 89.97 | +0.97 | 44.6% | 515 | 44.6% | -0.03 | 0.71 | 0.35 | 1.08 | — |
| — | 80.00 | 84.95 | 82.47 | +0.96 | 42.7% | 522.5 | 42.7% | -0.04 | 0.76 | 0.41 | 1.11 | — |
| — | 75.05 | 80.00 | 77.53 | +0.95 | 41.5% | 527.5 | 41.5% | -0.05 | 0.84 | 0.46 | 1.23 | — |
| — | 68.00 | 72.95 | 70.47 | +0.94 | 39.8% | 535 | 39.8% | -0.06 | 1.26 | 1.06 | 1.47 | — |
| — | 63.00 | 67.95 | 65.47 | +0.93 | 38.7% | 540 | 38.7% | -0.07 | 1.32 | 0.96 | 1.68 | — |
| 43 | 58.50 | 63.45 | 60.98 | +0.92 | 37.7% | 545 | 37.7% | -0.08 | 1.69 | 1.34 | 2.03 | — |
| — | 53.55 | 58.50 | 56.02 | +0.90 | 36.8% | 550 | 36.8% | -0.10 | 1.86 | 1.45 | 2.28 | — |
| — | 49.05 | 54.00 | 51.52 | +0.89 | 35.9% | 555 | 35.9% | -0.11 | 2.35 | 2.02 | 2.67 | — |
| — | 47.00 | 51.95 | 49.48 | +0.88 | 35.5% | 557.5 | 35.5% | -0.12 | 2.69 | 2.24 | 3.15 | — |
| — | 44.55 | 49.50 | 47.02 | +0.87 | 35.1% | 560 | 35.1% | -0.13 | 2.90 | 2.49 | 3.30 | — |
| — | 42.50 | 47.45 | 44.98 | +0.86 | 34.8% | 562.5 | 34.8% | -0.14 | 3.06 | 2.76 | 3.35 | — |
| — | 40.05 | 45.00 | 42.52 | +0.85 | 34.4% | 565 | 34.4% | -0.15 | 3.48 | 2.85 | 4.10 | — |
| — | 38.05 | 43.00 | 40.52 | +0.83 | 34.0% | 567.5 | 34.0% | -0.17 | 3.52 | 3.05 | 4.00 | — |
| — | 36.65 | 39.55 | 38.10 | +0.82 | 33.7% | 570 | 33.7% | -0.18 | 4.12 | 3.45 | 4.80 | — |
| — | 34.10 | 39.00 | 36.55 | +0.81 | 33.3% | 572.5 | 33.3% | -0.19 | 4.17 | 3.65 | 4.70 | — |
| — | 32.55 | 35.45 | 34.00 | +0.79 | 33.0% | 575 | 33.0% | -0.21 | 4.75 | 4.00 | 5.50 | — |
| — | 29.75 | 34.50 | 32.12 | +0.78 | 32.7% | 577.5 | 32.7% | -0.22 | 5.67 | 4.90 | 6.45 | — |
| — | 28.70 | 31.45 | 30.07 | +0.76 | 32.4% | 580 | 32.4% | -0.24 | 6.00 | 5.50 | 6.50 | — |
| — | 26.80 | 29.55 | 28.18 | +0.74 | 32.0% | 582.5 | 32.0% | -0.26 | 6.58 | 5.40 | 7.75 | — |
| 63 | 24.95 | 27.55 | 26.25 | +0.72 | 31.7% | 585 | 31.7% | -0.28 | 6.97 | 6.00 | 7.95 | 417 |
| 66 | 22.20 | 27.00 | 24.60 | +0.70 | 31.4% | 587.5 | 31.4% | -0.30 | 7.97 | 6.80 | 9.15 | 162 |
| 105 | 21.40 | 23.75 | 22.57 | +0.68 | 31.2% | 590 | 31.2% | -0.32 | 8.95 | 8.15 | 9.75 | 12,030 |
| 26 | 20.35 | 22.15 | 21.25 | +0.66 | 30.9% | 592.5 | 30.9% | -0.34 | 9.47 | 8.20 | 10.75 | 158 |
| 64 | 18.70 | 20.80 | 19.75 | +0.64 | 30.6% | 595 | 30.6% | -0.36 | 10.15 | 9.05 | 11.25 | — |
| — | 17.10 | 19.25 | 18.18 | +0.62 | 30.4% | 597.5 | 30.4% | -0.39 | 11.30 | 10.00 | 12.60 | — |
| — | 15.75 | 17.75 | 16.75 | +0.59 | 30.1% | 600 | 30.1% | -0.41 | 12.38 | 11.10 | 13.65 | — |
| — | 14.35 | 16.45 | 15.40 | +0.57 | 29.9% | 602.5 | 29.9% | -0.43 | 14.03 | 13.30 | 14.75 | — |
| — | 12.55 | 15.10 | 13.82 | +0.54 | 29.7% | 605 | 29.7% | -0.46 | 14.75 | 13.25 | 16.25 | — |
| — | 11.25 | 13.80 | 12.53 | +0.52 | 29.5% | 607.5 | 29.5% | -0.48 | 16.27 | 15.20 | 17.35 | — |
| — | 10.55 | 12.70 | 11.62 | +0.49 | 29.4% | 610 | 29.4% | -0.51 | 17.62 | 16.60 | 18.65 | — |
| — | 8.95 | 11.50 | 10.22 | +0.47 | 29.2% | 612.5 | 29.2% | -0.54 | 18.68 | 17.45 | 19.90 | — |
| — | 8.90 | 10.55 | 9.72 | +0.44 | 29.1% | 615 | 29.1% | -0.56 | 20.02 | 18.60 | 21.45 | — |
| — | 7.95 | 9.55 | 8.75 | +0.42 | 29.0% | 617.5 | 29.0% | -0.59 | 21.62 | 20.10 | 23.15 | — |
| — | 6.80 | 8.70 | 7.75 | +0.39 | 28.9% | 620 | 28.9% | -0.61 | 23.12 | 21.50 | 24.75 | — |
| — | 6.05 | 7.85 | 6.95 | +0.36 | 28.9% | 622.5 | 28.9% | -0.64 | 24.82 | 23.15 | 26.50 | — |
| — | 5.65 | 7.05 | 6.35 | +0.34 | 28.8% | 625 | 28.8% | -0.66 | 26.88 | 25.50 | 28.25 | — |
| — | 5.05 | 6.40 | 5.72 | +0.32 | 28.8% | 627.5 | 28.8% | -0.69 | 28.68 | 27.15 | 30.20 | — |
| — | 4.45 | 5.65 | 5.05 | +0.29 | 28.8% | 630 | 28.8% | -0.71 | 30.52 | 28.95 | 32.10 | — |
| — | 3.90 | 5.10 | 4.50 | +0.27 | 28.8% | 632.5 | 28.8% | -0.74 | 32.48 | 30.85 | 34.10 | — |
| — | 3.45 | 4.00 | 3.73 | +0.25 | 28.8% | 635 | 28.8% | -0.76 | 34.65 | 33.15 | 36.15 | — |
| — | 3.05 | 3.55 | 3.30 | +0.23 | 28.9% | 637.5 | 28.9% | -0.78 | 36.70 | 34.90 | 38.50 | — |
| — | 2.69 | 3.45 | 3.07 | +0.21 | 28.9% | 640 | 28.9% | -0.80 | 38.60 | 37.00 | 40.20 | — |
| — | 2.38 | 2.87 | 2.62 | +0.19 | 29.0% | 642.5 | 29.0% | -0.81 | 40.85 | 39.15 | 42.55 | — |
| — | 2.07 | 2.73 | 2.40 | +0.18 | 29.1% | 645 | 29.1% | -0.83 | 43.48 | 41.60 | 45.35 | — |
| — | 1.83 | 2.27 | 2.05 | +0.16 | 29.2% | 647.5 | 29.2% | -0.85 | 45.50 | 43.55 | 47.45 | — |
| — | 1.41 | 1.79 | 1.60 | +0.13 | 29.4% | 652.5 | 29.4% | -0.88 | 50.12 | 47.75 | 52.50 | — |
| — | 1.24 | 1.61 | 1.43 | +0.12 | 29.6% | 655 | 29.6% | -0.89 | 52.55 | 50.55 | 54.55 | — |
| — | 0.95 | 1.32 | 1.14 | +0.10 | 29.9% | 660 | 29.9% | -0.91 | 57.40 | 55.35 | 59.45 | — |
| — | 0.32 | 0.64 | 0.48 | +0.04 | 32.2% | 685 | 32.2% | -0.98 | 81.53 | 79.05 | 84.00 | — |
| — | 0.18 | 0.48 | 0.33 | +0.02 | 34.1% | 700 | 34.1% | -1.00 | 96.53 | 94.05 | 99.00 | — |
| — | 0.10 | 0.79 | 0.45 | +0.01 | 36.2% | 715 | 36.2% | -1.00 | 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.