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 | |
| — | 135.55 | 139.90 | 137.72 | +0.85 | 40.9% | 485 | 40.9% | -0.15 | 14.82 | 13.35 | 16.30 | — |
| — | 120.20 | 124.25 | 122.22 | +0.82 | 40.0% | 505 | 40.0% | -0.18 | 18.80 | 17.45 | 20.15 | — |
| — | 105.50 | 109.35 | 107.42 | +0.78 | 39.3% | 525 | 39.3% | -0.22 | 23.73 | 21.75 | 25.70 | — |
| — | 94.95 | 99.35 | 97.15 | +0.75 | 38.7% | 540 | 38.7% | -0.26 | 28.18 | 26.25 | 30.10 | — |
| — | 85.10 | 89.35 | 87.22 | +0.71 | 38.3% | 555 | 38.3% | -0.29 | 33.15 | 31.15 | 35.15 | — |
| — | 76.00 | 79.90 | 77.95 | +0.67 | 37.8% | 570 | 37.8% | -0.33 | 37.85 | 36.70 | 39.00 | — |
| — | 70.00 | 74.00 | 72.00 | +0.65 | 37.5% | 580 | 37.5% | -0.36 | 42.92 | 40.75 | 45.10 | — |
| — | 67.05 | 71.50 | 69.28 | +0.64 | 37.4% | 585 | 37.4% | -0.37 | 44.90 | 42.65 | 47.15 | — |
| — | 64.50 | 68.70 | 66.60 | +0.62 | 37.3% | 590 | 37.3% | -0.39 | 47.33 | 45.20 | 49.45 | — |
| — | 61.80 | 65.15 | 63.48 | +0.61 | 37.2% | 595 | 37.2% | -0.40 | 49.33 | 47.55 | 51.10 | — |
| — | 59.55 | 63.00 | 61.27 | +0.59 | 37.1% | 600 | 37.1% | -0.41 | 51.67 | 49.75 | 53.60 | — |
| — | 56.85 | 60.25 | 58.55 | +0.58 | 36.9% | 605 | 36.9% | -0.43 | 54.02 | 51.90 | 56.15 | — |
| — | 54.50 | 57.75 | 56.12 | +0.57 | 36.8% | 610 | 36.8% | -0.44 | 56.65 | 54.30 | 59.00 | — |
| — | 52.20 | 55.95 | 54.08 | +0.55 | 36.7% | 615 | 36.7% | -0.46 | 59.38 | 57.45 | 61.30 | — |
| — | 50.00 | 53.90 | 51.95 | +0.54 | 36.6% | 620 | 36.6% | -0.47 | 62.02 | 60.00 | 64.05 | — |
| — | 45.45 | 48.75 | 47.10 | +0.51 | 36.4% | 630 | 36.4% | -0.50 | 67.60 | 65.60 | 69.60 | — |
| 10 | 39.55 | 42.80 | 41.17 | +0.47 | 36.2% | 645 | 36.2% | -0.54 | 76.20 | 74.40 | 78.00 | 2 |
| — | 34.25 | 37.35 | 35.80 | +0.43 | 36.0% | 660 | 36.0% | -0.59 | 85.85 | 83.60 | 88.10 | — |
| — | 27.75 | 30.80 | 29.27 | +0.38 | 35.7% | 680 | 35.7% | -0.64 | 99.67 | 97.50 | 101.85 | — |
| — | 23.00 | 25.40 | 24.20 | +0.33 | 35.5% | 700 | 35.5% | -0.69 | 114.47 | 112.30 | 116.65 | — |
| — | 18.30 | 21.75 | 20.02 | +0.28 | 35.3% | 720 | 35.3% | -0.74 | 130.57 | 128.15 | 133.00 | — |
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.