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 | |
| — | — | — | — | — | — | 480 | — | — | — | — | — | — |
| — | 115.35 | 119.50 | 117.42 | +1.00 | 134.5% | 482.5 | 134.5% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 107.40 | 112.00 | 109.70 | +1.00 | 126.2% | 490 | 126.2% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 495 | — | — | — | — | — | — |
| — | 99.70 | 104.50 | 102.10 | +1.00 | 117.7% | 497.5 | 117.7% | -0.00 | — | — | 3.85 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 92.30 | 97.00 | 94.65 | +1.00 | 109.2% | 505 | 109.2% | -0.00 | — | — | 0.35 | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | 85.40 | 89.50 | 87.45 | +1.00 | 100.8% | 512.5 | 100.8% | -0.00 | — | — | 1.50 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 77.90 | 82.00 | 79.95 | +1.00 | 92.8% | 520 | 92.8% | -0.00 | 0.23 | 0.01 | 0.46 | — |
| — | 72.85 | 77.00 | 74.92 | +1.00 | 87.8% | 525 | 87.8% | -0.00 | 0.23 | 0.01 | 0.44 | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | 65.35 | 69.50 | 67.42 | +1.00 | 80.9% | 532.5 | 80.9% | -0.00 | — | — | 0.24 | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | 60.15 | 64.50 | 62.33 | +0.99 | 76.7% | 537.5 | 76.7% | -0.01 | — | — | 0.45 | — |
| — | 55.50 | 59.50 | 57.50 | +0.99 | 72.8% | 542.5 | 72.8% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 50.60 | 54.50 | 52.55 | +0.99 | 69.2% | 547.5 | 69.2% | -0.01 | — | — | 0.08 | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
| — | 44.90 | 49.50 | 47.20 | +0.99 | 64.1% | 552.5 | 64.1% | -0.01 | — | — | 3.40 | — |
| — | 43.15 | 47.00 | 45.08 | +0.99 | 61.0% | 555 | 61.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 40.50 | 44.50 | 42.50 | +0.98 | 58.9% | 557.5 | 58.9% | -0.02 | 0.36 | 0.01 | 0.72 | — |
| — | 37.45 | 42.00 | 39.73 | +0.98 | 57.1% | 560 | 57.1% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 35.25 | 39.45 | 37.35 | +0.98 | 55.1% | 562.5 | 55.1% | -0.02 | 0.27 | 0.01 | 0.53 | — |
| — | 33.10 | 37.00 | 35.05 | +0.97 | 52.9% | 565 | 52.9% | -0.03 | 0.17 | 0.04 | 0.30 | — |
| — | 29.85 | 34.50 | 32.17 | +0.97 | 50.6% | 567.5 | 50.6% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 27.65 | 31.95 | 29.80 | +0.96 | 48.2% | 570 | 48.2% | -0.04 | 0.17 | 0.04 | 0.30 | — |
| — | 25.55 | 29.50 | 27.52 | +0.95 | 45.7% | 572.5 | 45.7% | -0.05 | 0.18 | 0.05 | 0.32 | — |
| — | 23.30 | 26.90 | 25.10 | +0.94 | 43.2% | 575 | 43.2% | -0.06 | 0.23 | 0.13 | 0.34 | — |
| — | 20.75 | 23.85 | 22.30 | +0.92 | 40.9% | 577.5 | 40.9% | -0.08 | 0.27 | 0.14 | 0.40 | — |
| — | 17.85 | 22.20 | 20.02 | +0.91 | 38.9% | 580 | 38.9% | -0.09 | 0.29 | 0.18 | 0.41 | — |
| — | 15.85 | 19.90 | 17.88 | +0.88 | 37.4% | 582.5 | 37.4% | -0.12 | 0.39 | 0.23 | 0.55 | — |
| — | 13.10 | 17.45 | 15.28 | +0.85 | 36.5% | 585 | 36.5% | -0.15 | 0.47 | 0.23 | 0.72 | — |
| — | 11.25 | 15.15 | 13.20 | +0.81 | 35.9% | 587.5 | 35.9% | -0.19 | 0.84 | 0.64 | 1.05 | — |
| — | 9.60 | 12.25 | 10.93 | +0.78 | 35.5% | 590 | 35.5% | -0.22 | 1.24 | 0.99 | 1.48 | — |
| — | 6.90 | 9.70 | 8.30 | +0.73 | 34.8% | 592.5 | 34.8% | -0.27 | 1.58 | 1.11 | 2.05 | — |
| — | 5.80 | 8.05 | 6.92 | +0.68 | 33.6% | 595 | 33.6% | -0.32 | 2.15 | 1.88 | 2.43 | — |
| — | 4.35 | 6.25 | 5.30 | +0.61 | 32.7% | 597.5 | 32.7% | -0.39 | 3.12 | 2.40 | 3.85 | — |
| — | 2.97 | 4.55 | 3.76 | +0.54 | 32.4% | 600 | 32.4% | -0.46 | 4.22 | 3.50 | 4.95 | — |
| — | 2.25 | 3.45 | 2.85 | +0.47 | 32.5% | 602.5 | 32.5% | -0.53 | 6.17 | 4.35 | 8.00 | — |
| — | 1.78 | 2.60 | 2.19 | +0.40 | 32.9% | 605 | 32.9% | -0.60 | 7.55 | 5.25 | 9.85 | — |
| — | 0.98 | 1.74 | 1.36 | +0.33 | 33.0% | 607.5 | 33.0% | -0.67 | 8.93 | 6.65 | 11.20 | — |
| — | 0.66 | 0.91 | 0.79 | +0.27 | 33.0% | 610 | 33.0% | -0.74 | 10.93 | 9.30 | 12.55 | — |
| — | 0.43 | 0.88 | 0.66 | +0.21 | 33.0% | 612.5 | 33.0% | -0.79 | 13.35 | 11.00 | 15.70 | — |
| — | 0.25 | 0.62 | 0.43 | +0.16 | 33.3% | 615 | 33.3% | -0.85 | 15.72 | 13.50 | 17.95 | — |
| — | 0.07 | 0.55 | 0.31 | +0.13 | 33.8% | 617.5 | 33.8% | -0.88 | 18.10 | 16.00 | 20.20 | — |
| — | 0.03 | 0.25 | 0.14 | +0.10 | 34.5% | 620 | 34.5% | -0.90 | 20.65 | 18.50 | 22.80 | 5 |
| 650 | 0.01 | 0.18 | 0.10 | +0.07 | 35.5% | 622.5 | 35.5% | -0.93 | 23.05 | 21.00 | 25.10 | 0 |
| — | 0.02 | 0.58 | 0.30 | +0.06 | 36.9% | 625 | 36.9% | -0.95 | 25.85 | 23.50 | 28.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 38.4% | 627.5 | 38.4% | -0.96 | 27.80 | 26.00 | 29.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 40.2% | 630 | 40.2% | -0.97 | 30.75 | 28.50 | 33.00 | — |
| — | — | 0.05 | — | +0.03 | 42.2% | 632.5 | 42.2% | -0.98 | 32.92 | 31.00 | 34.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 44.2% | 635 | 44.2% | -0.98 | 35.73 | 33.50 | 37.95 | — |
| — | — | 0.28 | — | +0.02 | 46.2% | 637.5 | 46.2% | -0.99 | 38.20 | 36.00 | 40.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 48.2% | 640 | 48.2% | -0.99 | 40.38 | 38.50 | 42.25 | — |
| — | — | 0.12 | — | +0.01 | 50.2% | 642.5 | 50.2% | -0.99 | 43.48 | 41.00 | 45.95 | — |
| — | — | 0.27 | — | +0.01 | 52.3% | 645 | 52.3% | -0.99 | 45.55 | 43.50 | 47.60 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 56.2% | 650 | 56.2% | -1.00 | 50.40 | 48.50 | 52.30 | — |
| — | — | 0.26 | — | +0.01 | 58.0% | 652.5 | 58.0% | -1.00 | 53.25 | 51.00 | 55.50 | — |
| — | — | 0.03 | — | +0.00 | 61.3% | 657.5 | 61.3% | -1.00 | 58.48 | 56.00 | 60.95 | — |
| — | — | 0.44 | — | +0.00 | 64.8% | 665 | 64.8% | -1.00 | 65.40 | 63.50 | 67.30 | — |
| — | — | 0.45 | — | +0.00 | 66.4% | 670 | 66.4% | -1.00 | 70.97 | 68.50 | 73.45 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 675 | 67.6% | -1.00 | 75.38 | 73.50 | 77.25 | — |
| — | — | 0.01 | — | +0.00 | 68.5% | 680 | 68.5% | -1.00 | 80.72 | 78.50 | 82.95 | — |
| — | — | 1.52 | — | +0.00 | 70.7% | 690 | 70.7% | -1.00 | 90.72 | 88.50 | 92.95 | — |
| — | — | 0.01 | — | +0.00 | 72.1% | 695 | 72.1% | -1.00 | 95.38 | 93.50 | 97.25 | — |
| — | — | 3.90 | — | +0.00 | 75.9% | 705 | 75.9% | -1.00 | 105.50 | 103.50 | 107.50 | — |
| — | — | 3.90 | — | +0.00 | 78.1% | 710 | 78.1% | -1.00 | 110.97 | 108.50 | 113.45 | — |
| — | — | 3.90 | — | +0.00 | 82.9% | 720 | 82.9% | -1.00 | 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.