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 | |
| — | 117.25 | 121.00 | 119.12 | +0.99 | 57.5% | 482.5 | 57.5% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 109.80 | 113.50 | 111.65 | +0.99 | 55.1% | 490 | 55.1% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 102.35 | 106.00 | 104.17 | +0.99 | 52.8% | 497.5 | 52.8% | -0.01 | 0.36 | 0.14 | 0.58 | — |
| — | 94.90 | 98.75 | 96.83 | +0.99 | 50.5% | 505 | 50.5% | -0.01 | 0.40 | 0.17 | 0.62 | — |
| — | 87.45 | 91.30 | 89.38 | +0.99 | 48.4% | 512.5 | 48.4% | -0.01 | 0.36 | 0.06 | 0.67 | — |
| — | 80.05 | 83.90 | 81.97 | +0.98 | 46.3% | 520 | 46.3% | -0.02 | 0.28 | 0.15 | 0.41 | — |
| — | 75.10 | 79.00 | 77.05 | +0.98 | 45.0% | 525 | 45.0% | -0.02 | 0.60 | 0.40 | 0.81 | — |
| — | 67.75 | 71.50 | 69.62 | +0.97 | 43.1% | 532.5 | 43.1% | -0.03 | 0.46 | 0.28 | 0.64 | — |
| — | 62.90 | 66.80 | 64.85 | +0.96 | 42.0% | 537.5 | 42.0% | -0.04 | 0.55 | 0.34 | 0.76 | — |
| — | 58.05 | 61.95 | 60.00 | +0.96 | 40.9% | 542.5 | 40.9% | -0.04 | 0.94 | 0.64 | 1.25 | — |
| — | 53.25 | 57.00 | 55.12 | +0.95 | 39.8% | 547.5 | 39.8% | -0.05 | 0.98 | 0.82 | 1.14 | — |
| — | 48.50 | 52.45 | 50.48 | +0.93 | 38.9% | 552.5 | 38.9% | -0.07 | 1.25 | 1.09 | 1.42 | — |
| — | 45.85 | 50.00 | 47.92 | +0.93 | 38.4% | 555 | 38.4% | -0.07 | 1.42 | 1.24 | 1.59 | — |
| — | 43.85 | 47.80 | 45.83 | +0.92 | 37.9% | 557.5 | 37.9% | -0.08 | 1.60 | 1.42 | 1.79 | — |
| — | 41.55 | 45.50 | 43.52 | +0.91 | 37.5% | 560 | 37.5% | -0.09 | 1.79 | 1.59 | 2.00 | — |
| — | 39.20 | 43.00 | 41.10 | +0.90 | 37.1% | 562.5 | 37.1% | -0.10 | 1.96 | 1.67 | 2.25 | — |
| — | 37.00 | 40.00 | 38.50 | +0.89 | 36.7% | 565 | 36.7% | -0.11 | 2.33 | 2.12 | 2.53 | — |
| — | 35.60 | 37.95 | 36.77 | +0.88 | 36.3% | 567.5 | 36.3% | -0.12 | 2.73 | 2.26 | 3.20 | — |
| — | 32.65 | 36.05 | 34.35 | +0.87 | 35.9% | 570 | 35.9% | -0.13 | 2.92 | 2.60 | 3.25 | — |
| — | 30.50 | 33.50 | 32.00 | +0.85 | 35.6% | 572.5 | 35.6% | -0.15 | 3.25 | 2.86 | 3.65 | — |
| — | 28.85 | 32.20 | 30.52 | +0.84 | 35.3% | 575 | 35.3% | -0.16 | 3.62 | 3.15 | 4.10 | — |
| — | 26.40 | 29.75 | 28.07 | +0.82 | 34.9% | 577.5 | 34.9% | -0.18 | 4.25 | 3.55 | 4.95 | — |
| — | 25.00 | 27.90 | 26.45 | +0.80 | 34.6% | 580 | 34.6% | -0.20 | 4.88 | 4.35 | 5.40 | — |
| — | 23.30 | 25.70 | 24.50 | +0.78 | 34.4% | 582.5 | 34.4% | -0.22 | 5.55 | 4.95 | 6.15 | — |
| — | 21.35 | 23.85 | 22.60 | +0.76 | 34.1% | 585 | 34.1% | -0.24 | 6.22 | 5.70 | 6.75 | — |
| — | 19.75 | 21.65 | 20.70 | +0.74 | 33.8% | 587.5 | 33.8% | -0.26 | 6.92 | 6.25 | 7.60 | — |
| — | 18.15 | 20.55 | 19.35 | +0.71 | 33.6% | 590 | 33.6% | -0.28 | 7.62 | 6.90 | 8.35 | — |
| — | 16.30 | 18.90 | 17.60 | +0.69 | 33.3% | 592.5 | 33.3% | -0.31 | 8.60 | 7.95 | 9.25 | — |
| — | 14.95 | 16.95 | 15.95 | +0.67 | 33.1% | 595 | 33.1% | -0.34 | 9.47 | 8.85 | 10.10 | — |
| — | 13.45 | 15.80 | 14.62 | +0.64 | 32.9% | 597.5 | 32.9% | -0.37 | 10.47 | 9.65 | 11.30 | — |
| — | 12.20 | 13.90 | 13.05 | +0.61 | 32.8% | 600 | 32.8% | -0.39 | 11.62 | 10.85 | 12.40 | — |
| — | 10.95 | 12.40 | 11.68 | +0.58 | 32.6% | 602.5 | — | — | 12.57 | 11.55 | 13.60 | — |
| — | 9.75 | 11.60 | 10.68 | — | — | 605 | 32.4% | -0.45 | 14.12 | 13.40 | 14.85 | — |
| — | 8.50 | 10.80 | 9.65 | +0.52 | 32.3% | 607.5 | 32.3% | -0.48 | 15.28 | 14.25 | 16.30 | — |
| — | 7.65 | 9.75 | 8.70 | +0.49 | 32.2% | 610 | 32.2% | -0.51 | 17.02 | 16.10 | 17.95 | — |
| — | 6.70 | 8.65 | 7.67 | +0.46 | 32.1% | 612.5 | 32.1% | -0.54 | 18.65 | 17.60 | 19.70 | — |
| — | 5.85 | 7.90 | 6.88 | +0.43 | 32.0% | 615 | 32.0% | -0.57 | 20.25 | 19.00 | 21.50 | — |
| — | 5.10 | 6.90 | 6.00 | +0.40 | 31.9% | 617.5 | 31.9% | -0.60 | 22.12 | 20.90 | 23.35 | — |
| — | 4.65 | 6.10 | 5.38 | +0.37 | 31.9% | 620 | 31.9% | -0.63 | 23.73 | 22.20 | 25.25 | — |
| — | 4.10 | 5.40 | 4.75 | +0.34 | 31.9% | 622.5 | 31.9% | -0.66 | 25.85 | 24.45 | 27.25 | — |
| — | 3.60 | 4.00 | 3.80 | +0.32 | 31.9% | 625 | 31.9% | -0.69 | 27.57 | 25.80 | 29.35 | — |
| — | 3.05 | 4.15 | 3.60 | +0.29 | 31.9% | 627.5 | 31.9% | -0.72 | 29.82 | 28.25 | 31.40 | — |
| — | 2.51 | 3.20 | 2.85 | +0.26 | 31.9% | 630 | 31.9% | -0.74 | 31.60 | 29.80 | 33.40 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 1.80 | 2.40 | 2.10 | +0.22 | 32.0% | 635 | 32.0% | -0.79 | 35.85 | 34.00 | 37.70 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 1.28 | 1.90 | 1.59 | +0.18 | 32.2% | 640 | 32.2% | -0.83 | 40.33 | 38.60 | 42.05 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 1.04 | 1.46 | 1.25 | +0.15 | 32.5% | 645 | 32.5% | -0.86 | 44.88 | 42.70 | 47.05 | — |
| — | 0.80 | 1.14 | 0.97 | +0.12 | 32.9% | 650 | 32.9% | -0.89 | 49.42 | 47.50 | 51.35 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 0.12 | 0.77 | 0.45 | +0.06 | 34.3% | 665 | 34.3% | -0.95 | 64.03 | 62.10 | 65.95 | — |
| — | 0.28 | 0.39 | 0.34 | +0.05 | 34.9% | 670 | 34.9% | -0.96 | 68.97 | 67.05 | 70.90 | — |
| — | 0.23 | 0.50 | 0.36 | +0.04 | 35.6% | 675 | 35.6% | -0.97 | 73.97 | 72.05 | 75.90 | — |
| — | 0.01 | 0.59 | 0.30 | +0.03 | 36.3% | 680 | 36.3% | -0.98 | 79.47 | 77.00 | 81.95 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 37.9% | 690 | 37.9% | -0.99 | 89.25 | 87.00 | 91.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 38.7% | 695 | 38.7% | -1.00 | 93.95 | 92.00 | 95.90 | — |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 40.5% | 705 | 40.5% | -1.00 | 103.95 | 102.00 | 105.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 41.4% | 710 | 41.4% | -1.00 | 108.95 | 107.00 | 110.90 | — |
| — | 0.04 | 0.34 | 0.19 | +0.01 | 43.3% | 720 | 43.3% | -1.00 | 118.95 | 117.00 | 120.90 | — |
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.