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 | |
| — | 111.85 | 116.00 | 113.92 | +0.96 | 43.8% | 490 | 43.8% | -0.04 | 1.36 | 1.24 | 1.49 | — |
| — | 97.85 | 101.50 | 99.67 | +0.95 | 41.9% | 505 | 41.9% | -0.06 | 1.99 | 1.59 | 2.39 | — |
| — | 83.80 | 87.50 | 85.65 | +0.92 | 40.1% | 520 | 40.1% | -0.08 | 2.95 | 2.70 | 3.20 | — |
| — | 79.60 | 83.00 | 81.30 | +0.91 | 39.6% | 525 | 39.6% | -0.09 | 3.25 | 3.00 | 3.50 | — |
| — | 72.30 | 76.40 | 74.35 | +0.90 | 38.8% | 532.5 | 38.8% | -0.11 | 3.85 | 3.45 | 4.25 | — |
| — | 68.75 | 71.70 | 70.22 | +0.88 | 38.3% | 537.5 | 38.3% | -0.12 | 4.75 | 4.30 | 5.20 | — |
| — | 63.60 | 66.65 | 65.12 | +0.87 | 37.8% | 542.5 | 37.8% | -0.13 | 5.22 | 4.95 | 5.50 | — |
| — | 59.35 | 63.05 | 61.20 | +0.85 | 37.4% | 547.5 | 37.4% | -0.15 | 6.00 | 5.40 | 6.60 | — |
| — | 55.35 | 58.45 | 56.90 | +0.83 | 37.0% | 552.5 | 37.0% | -0.17 | 6.60 | 6.00 | 7.20 | — |
| — | 53.20 | 56.85 | 55.02 | +0.83 | 36.8% | 555 | 36.8% | -0.18 | 7.15 | 6.55 | 7.75 | — |
| — | 51.20 | 54.85 | 53.02 | +0.82 | 36.6% | 557.5 | 36.6% | -0.19 | 7.62 | 7.00 | 8.25 | — |
| — | 49.60 | 52.55 | 51.08 | +0.81 | 36.4% | 560 | 36.4% | -0.20 | 8.32 | 7.65 | 9.00 | — |
| — | 47.35 | 50.35 | 48.85 | +0.79 | 36.2% | 562.5 | 36.2% | -0.21 | 8.85 | 8.30 | 9.40 | — |
| — | 46.00 | 48.45 | 47.23 | — | — | 565 | 36.1% | -0.22 | 9.50 | 9.00 | 10.00 | — |
| — | 44.25 | 46.60 | 45.42 | — | — | 567.5 | 35.9% | -0.23 | 10.38 | 9.35 | 11.40 | — |
| — | 42.30 | 44.75 | 43.52 | +0.76 | 35.7% | 570 | 35.7% | -0.24 | 10.88 | 9.75 | 12.00 | — |
| — | 40.40 | 43.80 | 42.10 | +0.75 | 35.6% | 572.5 | 35.6% | -0.26 | 11.75 | 10.75 | 12.75 | — |
| — | 39.00 | 41.75 | 40.38 | +0.73 | 35.4% | 575 | 35.4% | -0.27 | 12.60 | 11.80 | 13.40 | — |
| — | 37.25 | 39.45 | 38.35 | +0.72 | 35.2% | 577.5 | 35.2% | -0.28 | 13.15 | 12.10 | 14.20 | — |
| — | 35.45 | 37.75 | 36.60 | +0.71 | 35.1% | 580 | 35.1% | -0.30 | 13.80 | 12.90 | 14.70 | — |
| — | 33.75 | 36.10 | 34.92 | +0.69 | 35.0% | 582.5 | 35.0% | -0.31 | 14.70 | 13.50 | 15.90 | — |
| — | 32.25 | 34.35 | 33.30 | +0.68 | 34.8% | 585 | 34.8% | -0.33 | 15.57 | 14.65 | 16.50 | — |
| — | 30.70 | 32.95 | 31.82 | +0.66 | 34.7% | 587.5 | 34.7% | -0.34 | 16.68 | 15.55 | 17.80 | — |
| — | 29.20 | 31.35 | 30.27 | +0.65 | 34.6% | 590 | 34.6% | -0.36 | 17.55 | 16.30 | 18.80 | — |
| — | 27.80 | 29.90 | 28.85 | +0.63 | 34.4% | 592.5 | 34.4% | -0.37 | 18.55 | 17.65 | 19.45 | — |
| — | 26.35 | 28.50 | 27.43 | +0.62 | 34.3% | 595 | 34.3% | -0.39 | 19.65 | 18.75 | 20.55 | — |
| — | 25.05 | 27.10 | 26.07 | +0.60 | 34.2% | 597.5 | 34.2% | -0.40 | 20.88 | 19.70 | 22.05 | — |
| — | 24.00 | 25.70 | 24.85 | +0.58 | 34.1% | 600 | 34.1% | -0.42 | 22.18 | 21.45 | 22.90 | — |
| — | 21.25 | 23.20 | 22.23 | +0.55 | 33.9% | 605 | 33.9% | -0.45 | 24.55 | 23.75 | 25.35 | — |
| — | 19.65 | 21.20 | 20.43 | +0.52 | 33.7% | 610 | 33.7% | -0.49 | 27.30 | 26.10 | 28.50 | — |
| — | 16.55 | 18.75 | 17.65 | +0.48 | 33.6% | 615 | 33.6% | -0.52 | 29.98 | 28.70 | 31.25 | — |
| — | 15.10 | 17.10 | 16.10 | +0.45 | 33.4% | 620 | 33.4% | -0.56 | 32.88 | 31.30 | 34.45 | — |
| — | 13.00 | 15.25 | 14.12 | +0.42 | 33.3% | 625 | 33.3% | -0.59 | 36.48 | 34.95 | 38.00 | — |
| — | 11.70 | 13.20 | 12.45 | +0.39 | 33.2% | 630 | 33.2% | -0.62 | 39.60 | 37.80 | 41.40 | — |
| — | 9.80 | 11.70 | 10.75 | +0.35 | 33.2% | 635 | 33.2% | -0.65 | 43.38 | 41.85 | 44.90 | — |
| — | 9.00 | 10.45 | 9.72 | +0.32 | 33.1% | 640 | 33.1% | -0.68 | 46.85 | 45.05 | 48.65 | — |
| — | 7.80 | 9.00 | 8.40 | +0.30 | 33.1% | 645 | 33.1% | -0.71 | 50.88 | 49.35 | 52.40 | — |
| — | 6.80 | 7.75 | 7.28 | +0.27 | 33.0% | 650 | 33.0% | -0.74 | 54.67 | 53.00 | 56.35 | — |
| — | 4.40 | 5.30 | 4.85 | +0.20 | 33.1% | 665 | 33.1% | -0.81 | 67.00 | 65.05 | 68.95 | — |
| — | 3.80 | 4.45 | 4.12 | +0.18 | 33.1% | 670 | 33.1% | -0.84 | 71.72 | 70.05 | 73.40 | — |
| — | 3.30 | 4.05 | 3.67 | +0.16 | 33.2% | 675 | 33.2% | -0.86 | 75.90 | 74.00 | 77.80 | — |
| — | 2.83 | 3.50 | 3.17 | +0.14 | 33.3% | 680 | 33.3% | -0.87 | 80.72 | 78.50 | 82.95 | — |
| — | 2.10 | 2.55 | 2.33 | +0.11 | 33.5% | 690 | 33.5% | -0.90 | 90.15 | 88.00 | 92.30 | — |
| — | 1.81 | 2.24 | 2.02 | +0.10 | 33.6% | 695 | 33.6% | -0.92 | 94.85 | 92.60 | 97.10 | — |
| — | 1.33 | 1.71 | 1.52 | +0.08 | 33.9% | 705 | 33.9% | -0.94 | 104.62 | 102.50 | 106.75 | — |
| — | 1.15 | 1.52 | 1.33 | +0.07 | 34.1% | 710 | 34.1% | -0.95 | 109.42 | 107.20 | 111.65 | — |
| — | 0.86 | 1.21 | 1.03 | +0.06 | 34.5% | 720 | 34.5% | -0.97 | 119.33 | 117.10 | 121.55 | — |
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.