Spot 600.68
· 452 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.00 | 114.95 | 112.47 | +0.96 | 43.7% | 490 | 43.7% | -0.04 | 1.15 | 0.80 | 1.50 | — |
| — | 95.50 | 100.50 | 98.00 | +0.94 | 41.6% | 505 | 41.6% | -0.06 | 1.79 | 1.51 | 2.07 | — |
| — | 81.50 | 86.50 | 84.00 | +0.91 | 39.7% | 520 | 39.7% | -0.09 | 2.58 | 2.20 | 2.96 | — |
| — | 77.40 | 82.00 | 79.70 | +0.90 | 39.1% | 525 | 39.1% | -0.10 | 3.02 | 2.75 | 3.30 | — |
| — | 70.05 | 75.00 | 72.53 | +0.88 | 38.3% | 532.5 | 38.3% | -0.12 | 3.85 | 3.50 | 4.20 | — |
| — | 65.80 | 70.50 | 68.15 | +0.86 | 37.8% | 537.5 | 37.8% | -0.14 | 4.42 | 4.05 | 4.80 | — |
| — | 61.90 | 66.50 | 64.20 | +0.85 | 37.3% | 542.5 | 37.3% | -0.15 | 5.08 | 4.65 | 5.50 | — |
| — | 57.35 | 62.00 | 59.67 | +0.83 | 36.8% | 547.5 | 36.8% | -0.17 | 5.72 | 5.05 | 6.40 | — |
| — | 53.40 | 57.60 | 55.50 | +0.81 | 36.3% | 552.5 | 36.3% | -0.19 | 6.47 | 6.00 | 6.95 | — |
| — | 51.05 | 56.00 | 53.52 | +0.80 | 36.1% | 555 | 36.1% | -0.20 | 7.10 | 6.60 | 7.60 | — |
| — | 49.85 | 54.00 | 51.92 | +0.79 | 35.9% | 557.5 | 35.9% | -0.21 | 7.72 | 6.90 | 8.55 | — |
| — | 47.85 | 50.95 | 49.40 | +0.78 | 35.7% | 560 | 35.7% | -0.22 | 8.20 | 7.60 | 8.80 | — |
| — | 45.00 | 49.45 | 47.23 | +0.76 | 35.5% | 562.5 | 35.5% | -0.24 | 8.75 | 8.00 | 9.50 | — |
| — | 43.85 | 47.10 | 45.48 | +0.75 | 35.3% | 565 | 35.3% | -0.25 | 9.22 | 8.55 | 9.90 | — |
| — | 42.00 | 46.00 | 44.00 | — | — | 567.5 | — | — | 9.90 | 9.15 | 10.65 | — |
| — | 40.20 | 43.30 | 41.75 | — | — | 570 | 35.0% | -0.28 | 10.32 | 9.20 | 11.45 | — |
| — | 38.40 | 41.50 | 39.95 | +0.71 | 34.8% | 572.5 | 34.8% | -0.29 | 11.35 | 10.55 | 12.15 | — |
| — | 36.85 | 39.65 | 38.25 | +0.70 | 34.7% | 575 | 34.7% | -0.30 | 11.95 | 11.25 | 12.65 | — |
| — | 35.20 | 38.25 | 36.73 | +0.68 | 34.5% | 577.5 | 34.5% | -0.32 | 12.82 | 11.90 | 13.75 | — |
| — | 33.30 | 36.40 | 34.85 | +0.67 | 34.4% | 580 | 34.4% | -0.34 | 13.68 | 12.80 | 14.55 | — |
| — | 31.85 | 34.90 | 33.38 | +0.65 | 34.2% | 582.5 | 34.2% | -0.35 | 14.45 | 13.45 | 15.45 | — |
| — | 31.00 | 34.00 | 32.50 | +0.64 | 34.1% | 585 | 34.1% | -0.36 | 15.43 | 14.50 | 16.35 | — |
| — | 29.45 | 31.45 | 30.45 | +0.62 | 33.9% | 587.5 | 33.9% | -0.38 | 16.30 | 15.35 | 17.25 | — |
| — | 27.30 | 29.95 | 28.62 | +0.60 | 33.8% | 590 | 33.8% | -0.40 | 16.77 | 15.30 | 18.25 | — |
| — | 25.60 | 28.85 | 27.23 | +0.59 | 33.7% | 592.5 | 33.7% | -0.42 | 18.38 | 17.50 | 19.25 | — |
| — | 25.10 | 27.05 | 26.07 | +0.57 | 33.6% | 595 | 33.6% | -0.43 | 19.43 | 18.40 | 20.45 | — |
| — | 23.20 | 26.75 | 24.98 | +0.56 | 33.5% | 597.5 | 33.5% | -0.45 | 20.05 | 18.50 | 21.60 | — |
| — | 22.05 | 24.50 | 23.27 | +0.54 | 33.4% | 600 | 33.4% | -0.47 | 21.82 | 21.00 | 22.65 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 20.00 | 22.05 | 21.02 | +0.50 | 33.2% | 605 | 33.2% | -0.50 | 24.30 | 23.25 | 25.35 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 17.75 | 19.40 | 18.57 | +0.47 | 33.0% | 610 | 33.0% | -0.54 | 27.38 | 26.10 | 28.65 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 15.65 | 17.65 | 16.65 | +0.43 | 32.9% | 615 | 32.9% | -0.57 | 30.07 | 28.95 | 31.20 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 13.70 | 15.55 | 14.62 | +0.40 | 32.8% | 620 | 32.8% | -0.60 | 32.80 | 30.80 | 34.80 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| 169 | 12.05 | 13.30 | 12.68 | +0.37 | 32.7% | 625 | 32.7% | -0.64 | 35.85 | 34.00 | 37.70 | — |
| — | 10.40 | 11.70 | 11.05 | +0.34 | 32.6% | 630 | 32.6% | -0.67 | 39.50 | 37.90 | 41.10 | — |
| — | 9.00 | 10.75 | 9.88 | +0.31 | 32.6% | 635 | 32.6% | -0.70 | 43.45 | 41.00 | 45.90 | — |
| — | 7.70 | 9.45 | 8.57 | +0.28 | 32.6% | 640 | 32.6% | -0.73 | 46.75 | 44.50 | 49.00 | — |
| — | 6.85 | 7.85 | 7.35 | +0.25 | 32.6% | 645 | 32.6% | -0.76 | 50.98 | 48.50 | 53.45 | — |
| — | 5.75 | 7.15 | 6.45 | +0.23 | 32.6% | 650 | 32.6% | -0.79 | 54.98 | 52.50 | 57.45 | — |
| — | 3.55 | 4.70 | 4.12 | +0.16 | 32.7% | 665 | 32.7% | -0.85 | 68.03 | 65.55 | 70.50 | — |
| — | 3.15 | 4.10 | 3.62 | +0.14 | 32.8% | 670 | 32.8% | -0.87 | 72.53 | 70.05 | 75.00 | — |
| — | 2.75 | 3.25 | 3.00 | +0.13 | 32.9% | 675 | 32.9% | -0.89 | 77.03 | 74.55 | 79.50 | — |
| — | 2.32 | 2.78 | 2.55 | +0.11 | 33.0% | 680 | 33.0% | -0.91 | 81.53 | 79.05 | 84.00 | — |
| — | 1.60 | 2.07 | 1.83 | +0.09 | 33.3% | 690 | 33.3% | -0.93 | 91.03 | 88.55 | 93.50 | — |
| — | 1.19 | 1.98 | 1.58 | +0.08 | 33.5% | 695 | 33.5% | -0.95 | 95.97 | 93.50 | 98.45 | — |
| — | 0.57 | 1.50 | 1.03 | +0.06 | 33.8% | 705 | 33.8% | -0.97 | 105.97 | 103.50 | 108.45 | — |
| — | 0.80 | 1.36 | 1.08 | +0.05 | 34.1% | 710 | 34.1% | -0.97 | 110.97 | 108.50 | 113.45 | — |
| — | 0.58 | 1.40 | 0.99 | +0.04 | 34.6% | 720 | 34.6% | -0.99 | 120.97 | 118.50 | 123.45 | — |
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.