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 | |
| — | 137.05 | 142.00 | 139.53 | +0.85 | 39.0% | 485 | 39.0% | -0.15 | 13.65 | 12.65 | 14.65 | — |
| — | 121.25 | 126.00 | 123.62 | +0.82 | 37.9% | 505 | 37.9% | -0.18 | 16.60 | 15.15 | 18.05 | — |
| — | 106.00 | 110.95 | 108.47 | +0.78 | 36.9% | 525 | 36.9% | -0.22 | 21.55 | 20.25 | 22.85 | — |
| — | 91.80 | 96.50 | 94.15 | +0.74 | 36.1% | 545 | 36.1% | -0.27 | 27.20 | 24.90 | 29.50 | — |
| — | 82.00 | 86.95 | 84.47 | +0.70 | 35.6% | 560 | 35.6% | -0.31 | 32.17 | 30.75 | 33.60 | — |
| — | 72.55 | 77.50 | 75.03 | +0.66 | 35.1% | 575 | 35.1% | -0.35 | 37.52 | 35.05 | 40.00 | — |
| — | 67.30 | 71.50 | 69.40 | +0.64 | 34.8% | 585 | 34.8% | -0.37 | 41.48 | 39.00 | 43.95 | — |
| — | 63.55 | 68.50 | 66.03 | +0.62 | 34.7% | 590 | 34.7% | -0.39 | 43.52 | 41.05 | 46.00 | — |
| — | 61.05 | 66.00 | 63.52 | +0.61 | 34.5% | 595 | 34.5% | -0.40 | 46.10 | 43.70 | 48.50 | — |
| — | 59.60 | 62.90 | 61.25 | +0.59 | 34.4% | 600 | 34.4% | -0.42 | 48.05 | 45.60 | 50.50 | — |
| — | 56.00 | 60.95 | 58.48 | +0.58 | 34.3% | 605 | 34.3% | -0.43 | 50.45 | 48.00 | 52.90 | — |
| — | 55.20 | 57.10 | 56.15 | +0.57 | 34.2% | 610 | 34.2% | -0.44 | 53.12 | 50.75 | 55.50 | — |
| — | 51.45 | 55.50 | 53.48 | +0.55 | 34.1% | 615 | 34.1% | -0.46 | 55.48 | 53.00 | 57.95 | — |
| — | 49.65 | 52.85 | 51.25 | +0.54 | 34.0% | 620 | 34.0% | -0.47 | 58.08 | 56.80 | 59.35 | — |
| — | 47.05 | 51.40 | 49.23 | +0.53 | 33.9% | 625 | 33.9% | -0.49 | 61.02 | 58.55 | 63.50 | — |
| — | 42.15 | 46.70 | 44.42 | +0.50 | 33.7% | 635 | 33.7% | -0.52 | 66.47 | 64.00 | 68.95 | — |
| — | 37.50 | 39.85 | 38.67 | +0.46 | 33.5% | 650 | 33.5% | -0.56 | 75.95 | 73.50 | 78.40 | — |
| — | 31.10 | 36.00 | 33.55 | +0.42 | 33.4% | 665 | 33.4% | -0.60 | 85.80 | 83.60 | 88.00 | — |
| — | 27.60 | 30.00 | 28.80 | +0.38 | 33.2% | 680 | 33.2% | -0.64 | 96.03 | 93.55 | 98.50 | — |
| — | 22.40 | 24.70 | 23.55 | +0.33 | 33.1% | 700 | 33.1% | -0.70 | 111.03 | 108.55 | 113.50 | — |
| — | 18.00 | 20.10 | 19.05 | +0.28 | 33.1% | 720 | 33.1% | -0.75 | 126.97 | 124.50 | 129.45 | — |
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.