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 | |
| — | 127.00 | 131.95 | 129.47 | +0.89 | 39.0% | 485 | 39.0% | -0.11 | 7.03 | 6.45 | 7.60 | — |
| — | 110.00 | 114.95 | 112.47 | +0.85 | 37.6% | 505 | 37.6% | -0.15 | 9.90 | 9.15 | 10.65 | — |
| — | 93.50 | 98.45 | 95.97 | +0.81 | 36.3% | 525 | 36.3% | -0.19 | 13.40 | 11.30 | 15.50 | — |
| — | 78.55 | 83.00 | 80.78 | +0.76 | 35.2% | 545 | 35.2% | -0.24 | 17.75 | 16.90 | 18.60 | — |
| — | 67.60 | 71.20 | 69.40 | +0.72 | 34.6% | 560 | 34.6% | -0.29 | 21.15 | 20.40 | 21.90 | — |
| — | 57.75 | 61.45 | 59.60 | +0.67 | 34.0% | 575 | 34.0% | -0.34 | 26.02 | 25.15 | 26.90 | — |
| — | 51.50 | 56.45 | 53.98 | +0.63 | 33.6% | 585 | 33.6% | -0.37 | 30.32 | 28.85 | 31.80 | — |
| — | 49.75 | 52.40 | 51.08 | +0.62 | 33.4% | 590 | 33.4% | -0.39 | 32.55 | 31.20 | 33.90 | — |
| — | 46.00 | 50.50 | 48.25 | +0.60 | 33.3% | 595 | 33.3% | -0.41 | 34.33 | 33.05 | 35.60 | — |
| — | 43.60 | 46.45 | 45.02 | +0.58 | 33.2% | 600 | 33.2% | -0.42 | 36.77 | 35.55 | 38.00 | — |
| — | 41.65 | 44.25 | 42.95 | +0.56 | 33.0% | 605 | 33.0% | -0.44 | 38.98 | 37.25 | 40.70 | — |
| — | 39.35 | 41.20 | 40.27 | +0.54 | 32.9% | 610 | 32.9% | -0.46 | 41.38 | 40.15 | 42.60 | — |
| — | 37.20 | 39.10 | 38.15 | +0.53 | 32.8% | 615 | 32.8% | -0.48 | 44.45 | 43.05 | 45.85 | — |
| — | 34.60 | 36.40 | 35.50 | +0.51 | 32.7% | 620 | 32.7% | -0.50 | 47.12 | 45.80 | 48.45 | — |
| — | 32.20 | 34.70 | 33.45 | +0.49 | 32.6% | 625 | 32.6% | -0.52 | 49.77 | 48.30 | 51.25 | — |
| — | 28.05 | 30.65 | 29.35 | +0.46 | 32.4% | 635 | 32.4% | -0.55 | 55.48 | 54.00 | 56.95 | — |
| — | 23.00 | 25.25 | 24.12 | +0.40 | 32.1% | 650 | 32.1% | -0.61 | 65.08 | 63.00 | 67.15 | — |
| — | 17.95 | 20.70 | 19.32 | +0.35 | 32.0% | 665 | 32.0% | -0.66 | 76.10 | 74.55 | 77.65 | — |
| — | 14.75 | 16.80 | 15.78 | +0.30 | 31.9% | 680 | 31.9% | -0.71 | 87.47 | 85.00 | 89.95 | — |
| — | 11.00 | 12.60 | 11.80 | +0.24 | 31.8% | 700 | 31.8% | -0.78 | 103.53 | 101.05 | 106.00 | — |
| — | 7.95 | 9.95 | 8.95 | +0.19 | 31.8% | 720 | 31.8% | -0.83 | 120.58 | 118.15 | 123.00 | — |
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.