Spot 600.73
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.85 | 120.35 | 118.60 | +1.00 | 101.4% | 482.5 | 101.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 109.35 | 112.70 | 111.03 | +1.00 | 94.9% | 490 | 94.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 101.80 | 105.20 | 103.50 | +1.00 | 88.7% | 497.5 | 88.7% | -0.00 | — | — | 0.08 | — |
| — | 94.30 | 97.55 | 95.92 | +1.00 | 82.8% | 505 | 82.8% | -0.00 | — | — | 0.24 | — |
| — | 86.85 | 90.45 | 88.65 | +1.00 | 77.1% | 512.5 | 77.1% | -0.00 | — | — | 0.25 | — |
| — | 79.35 | 82.80 | 81.08 | +0.99 | 71.8% | 520 | 71.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 74.40 | 78.00 | 76.20 | +0.99 | 68.6% | 525 | 68.6% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 66.90 | 70.35 | 68.62 | +0.99 | 63.9% | 532.5 | 63.9% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 61.85 | 65.35 | 63.60 | +0.99 | 60.8% | 537.5 | 60.8% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 56.80 | 60.30 | 58.55 | +0.99 | 57.7% | 542.5 | 57.7% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 52.00 | 55.40 | 53.70 | +0.99 | 54.6% | 547.5 | 54.6% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 47.00 | 50.35 | 48.67 | +0.98 | 51.5% | 552.5 | 51.5% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 44.50 | 47.85 | 46.17 | +0.98 | 50.1% | 555 | 50.1% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 42.00 | 45.35 | 43.67 | +0.98 | 48.6% | 557.5 | 48.6% | -0.02 | 0.27 | 0.11 | 0.42 | — |
| — | 39.50 | 42.65 | 41.08 | +0.98 | 47.2% | 560 | 47.2% | -0.02 | 0.16 | 0.11 | 0.21 | — |
| — | 37.00 | 40.30 | 38.65 | +0.97 | 45.8% | 562.5 | 45.8% | -0.03 | 0.26 | 0.05 | 0.46 | — |
| — | 34.05 | 37.70 | 35.88 | +0.97 | 44.5% | 565 | 44.5% | -0.03 | 0.33 | 0.16 | 0.50 | — |
| — | 32.00 | 35.25 | 33.62 | +0.96 | 43.2% | 567.5 | 43.2% | -0.04 | 0.36 | 0.19 | 0.54 | — |
| — | 29.55 | 31.95 | 30.75 | +0.96 | 42.0% | 570 | 42.0% | -0.04 | 0.32 | 0.25 | 0.38 | — |
| — | 27.10 | 30.65 | 28.88 | +0.95 | 40.9% | 572.5 | 40.9% | -0.05 | 0.38 | 0.29 | 0.46 | — |
| — | 24.70 | 28.35 | 26.52 | +0.94 | 39.8% | 575 | 39.8% | -0.06 | 0.48 | 0.39 | 0.57 | — |
| — | 22.30 | 25.80 | 24.05 | +0.93 | 38.7% | 577.5 | 38.7% | -0.07 | 0.60 | 0.34 | 0.87 | — |
| — | 19.95 | 23.35 | 21.65 | +0.92 | 37.7% | 580 | 37.7% | -0.08 | 0.75 | 0.47 | 1.03 | — |
| — | 17.65 | 21.25 | 19.45 | +0.90 | 36.8% | 582.5 | 36.8% | -0.10 | 0.84 | 0.66 | 1.02 | — |
| — | 15.40 | 19.10 | 17.25 | +0.89 | 35.9% | 585 | 35.9% | -0.11 | 1.27 | 1.00 | 1.55 | — |
| — | 13.25 | 16.90 | 15.07 | +0.86 | 35.1% | 587.5 | 35.1% | -0.14 | 1.64 | 1.25 | 2.02 | — |
| — | 11.90 | 14.15 | 13.03 | +0.84 | 34.3% | 590 | 34.3% | -0.16 | 2.04 | 1.62 | 2.45 | — |
| — | 10.10 | 12.60 | 11.35 | +0.80 | 33.5% | 592.5 | 33.5% | -0.20 | 2.60 | 2.11 | 3.10 | — |
| — | 8.45 | 10.50 | 9.47 | +0.77 | 32.8% | 595 | 32.8% | -0.24 | 3.33 | 2.81 | 3.85 | — |
| — | 6.55 | 8.50 | 7.53 | +0.73 | 32.2% | 597.5 | 32.2% | -0.27 | 3.73 | 2.77 | 4.70 | — |
| — | 5.45 | 6.65 | 6.05 | +0.68 | 31.7% | 600 | 31.7% | -0.32 | 5.20 | 4.60 | 5.80 | — |
| — | 3.60 | 6.30 | 4.95 | +0.62 | 31.3% | 602.5 | 31.3% | -0.38 | 6.50 | 5.80 | 7.20 | — |
| — | 3.25 | 4.70 | 3.98 | +0.57 | 31.0% | 605 | 31.0% | -0.44 | 7.92 | 7.10 | 8.75 | — |
| — | 2.43 | 3.95 | 3.19 | +0.51 | 30.8% | 607.5 | 30.8% | -0.49 | 9.00 | 7.75 | 10.25 | — |
| — | 1.80 | 2.67 | 2.23 | +0.45 | 30.7% | 610 | 30.7% | -0.55 | 10.93 | 9.65 | 12.20 | — |
| — | 1.32 | 2.03 | 1.68 | +0.39 | 30.8% | 612.5 | 30.8% | -0.61 | 13.30 | 12.00 | 14.60 | — |
| — | 0.78 | 1.55 | 1.17 | +0.34 | 31.1% | 615 | 31.1% | -0.66 | 15.30 | 13.85 | 16.75 | — |
| — | 0.60 | 1.00 | 0.80 | +0.29 | 31.5% | 617.5 | 31.5% | -0.71 | 17.32 | 15.50 | 19.15 | — |
| — | 0.50 | 0.93 | 0.71 | +0.25 | 32.0% | 620 | 32.0% | -0.76 | 19.70 | 18.00 | 21.40 | — |
| — | 0.22 | 0.70 | 0.46 | +0.20 | 32.6% | 622.5 | 32.6% | -0.80 | 22.15 | 20.55 | 23.75 | — |
| — | 0.14 | 0.51 | 0.33 | +0.17 | 33.4% | 625 | 33.4% | -0.83 | 24.43 | 22.70 | 26.15 | — |
| — | 0.03 | 0.34 | 0.18 | +0.14 | 34.2% | 627.5 | 34.2% | -0.86 | 26.70 | 24.90 | 28.50 | — |
| — | 0.15 | 0.26 | 0.20 | +0.12 | 35.1% | 630 | 35.1% | -0.88 | 29.27 | 27.55 | 31.00 | — |
| — | 0.12 | 0.41 | 0.27 | +0.10 | 36.1% | 632.5 | 36.1% | -0.90 | 31.68 | 29.90 | 33.45 | — |
| — | 0.10 | 0.32 | 0.21 | +0.08 | 37.1% | 635 | 37.1% | -0.92 | 34.20 | 32.50 | 35.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.07 | 38.2% | 637.5 | 38.2% | -0.93 | 36.83 | 35.25 | 38.40 | — |
| — | 0.07 | 0.12 | 0.10 | +0.06 | 39.3% | 640 | 39.3% | -0.95 | 39.20 | 37.55 | 40.85 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 40.4% | 642.5 | 40.4% | -0.95 | 41.67 | 39.95 | 43.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 41.5% | 645 | 41.5% | -0.96 | 43.98 | 42.00 | 45.95 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 43.7% | 650 | 43.7% | -0.97 | 49.15 | 47.40 | 50.90 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 44.8% | 652.5 | 44.8% | -0.98 | 51.80 | 50.20 | 53.40 | — |
| — | — | 0.33 | — | +0.02 | 47.0% | 657.5 | 47.0% | -0.98 | 56.70 | 55.00 | 58.40 | — |
| — | — | 0.08 | — | — | — | 665 | 50.3% | -0.99 | 64.30 | 62.75 | 65.85 | — |
| — | — | 0.06 | — | +0.01 | 52.5% | 670 | 52.5% | -1.00 | 69.28 | 67.70 | 70.85 | — |
| — | — | 0.06 | — | +0.01 | 54.7% | 675 | 54.7% | -1.00 | 74.30 | 72.75 | 75.85 | — |
| — | — | 0.04 | — | +0.01 | 57.0% | 680 | 57.0% | -1.00 | 78.92 | 77.00 | 80.85 | — |
| — | — | 0.11 | — | +0.00 | 61.6% | 690 | 61.6% | -1.00 | 89.25 | 87.65 | 90.85 | — |
| — | — | 0.29 | — | +0.00 | 63.9% | 695 | 63.9% | -1.00 | 94.20 | 92.55 | 95.85 | — |
| — | — | 0.80 | — | +0.00 | 68.1% | 705 | 68.1% | -1.00 | 104.20 | 102.55 | 105.85 | — |
| — | — | 1.30 | — | +0.00 | 70.1% | 710 | 70.1% | -1.00 | 109.30 | 107.75 | 110.85 | — |
| — | — | 0.01 | — | +0.00 | 73.9% | 720 | 73.9% | -1.00 | 119.12 | 117.40 | 120.85 | — |
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.