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 | |
| — | 126.90 | 130.50 | 128.70 | +0.89 | 42.7% | 485 | 42.7% | -0.11 | 7.67 | 7.15 | 8.20 | — |
| — | 110.00 | 113.60 | 111.80 | +0.86 | 41.5% | 505 | 41.5% | -0.14 | 10.35 | 9.55 | 11.15 | — |
| — | 94.00 | 97.55 | 95.78 | +0.81 | 40.4% | 525 | 40.4% | -0.19 | 14.45 | 13.60 | 15.30 | — |
| — | 82.65 | 86.25 | 84.45 | +0.78 | 39.7% | 540 | 39.7% | -0.23 | 17.82 | 16.70 | 18.95 | — |
| — | 72.05 | 75.60 | 73.83 | +0.73 | 39.0% | 555 | 39.0% | -0.27 | 22.07 | 21.10 | 23.05 | — |
| — | 62.55 | 65.85 | 64.20 | +0.69 | 38.4% | 570 | 38.4% | -0.32 | 27.20 | 26.00 | 28.40 | — |
| — | 55.45 | 59.75 | 57.60 | +0.66 | 38.1% | 580 | 38.1% | -0.35 | 31.30 | 30.30 | 32.30 | — |
| — | 52.75 | 57.00 | 54.88 | +0.64 | 37.9% | 585 | 37.9% | -0.37 | 32.92 | 31.45 | 34.40 | — |
| — | 49.60 | 53.55 | 51.58 | +0.62 | 37.7% | 590 | 37.7% | -0.38 | 35.20 | 33.90 | 36.50 | — |
| — | 47.75 | 50.65 | 49.20 | +0.60 | 37.6% | 595 | 37.6% | -0.40 | 37.33 | 35.90 | 38.75 | — |
| — | 44.95 | 47.70 | 46.33 | +0.59 | 37.4% | 600 | 37.4% | -0.42 | 39.65 | 38.25 | 41.05 | — |
| — | 42.65 | 45.35 | 44.00 | +0.57 | 37.3% | 605 | 37.3% | -0.44 | 41.83 | 40.20 | 43.45 | — |
| — | 40.05 | 43.00 | 41.52 | +0.55 | 37.2% | 610 | 37.2% | -0.46 | 44.85 | 43.65 | 46.05 | — |
| — | 37.65 | 39.70 | 38.67 | +0.53 | 37.0% | 615 | 37.0% | -0.48 | 47.20 | 45.75 | 48.65 | — |
| — | 35.40 | 38.40 | 36.90 | +0.51 | 36.9% | 620 | 36.9% | -0.50 | 49.65 | 47.95 | 51.35 | — |
| — | 31.20 | 34.05 | 32.62 | +0.48 | 36.7% | 630 | 36.7% | -0.53 | 55.98 | 54.90 | 57.05 | — |
| — | 26.05 | 27.75 | 26.90 | +0.42 | 36.4% | 645 | 36.4% | -0.59 | 65.35 | 63.55 | 67.15 | — |
| — | 20.85 | 23.10 | 21.98 | +0.37 | 36.1% | 660 | 36.1% | -0.64 | 75.15 | 73.00 | 77.30 | — |
| — | 15.75 | 17.90 | 16.82 | +0.31 | 35.8% | 680 | 35.8% | -0.71 | 89.97 | 88.05 | 91.90 | — |
| — | 11.65 | 13.70 | 12.68 | +0.25 | 35.6% | 700 | 35.6% | -0.77 | 106.22 | 104.40 | 108.05 | — |
| — | 8.05 | 10.60 | 9.32 | +0.20 | 35.5% | 720 | 35.5% | -0.83 | 123.60 | 121.95 | 125.25 | — |
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.