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 | |
| — | 115.05 | 119.50 | 117.28 | +0.99 | 59.7% | 482.5 | 59.7% | -0.01 | 0.41 | 0.01 | 0.80 | — |
| — | 107.55 | 112.50 | 110.03 | +0.99 | 57.1% | 490 | 57.1% | -0.01 | 0.25 | 0.04 | 0.46 | — |
| — | 100.05 | 105.00 | 102.53 | +0.99 | 54.6% | 497.5 | 54.6% | -0.01 | 0.38 | 0.06 | 0.69 | 3 |
| 1 | 92.55 | 97.50 | 95.03 | +0.99 | 52.1% | 505 | 52.1% | -0.01 | 0.33 | 0.08 | 0.58 | — |
| — | 85.05 | 90.00 | 87.53 | +0.98 | 49.7% | 512.5 | 49.7% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 78.00 | 82.50 | 80.25 | +0.98 | 47.5% | 520 | 47.5% | -0.02 | 0.35 | 0.06 | 0.64 | — |
| — | 73.00 | 77.50 | 75.25 | +0.97 | 46.0% | 525 | 46.0% | -0.03 | 0.44 | 0.31 | 0.57 | — |
| — | 65.55 | 70.50 | 68.03 | +0.97 | 43.9% | 532.5 | 43.9% | -0.03 | 0.54 | 0.40 | 0.68 | — |
| — | 60.70 | 65.50 | 63.10 | +0.96 | 42.6% | 537.5 | 42.6% | -0.04 | 0.64 | 0.50 | 0.77 | — |
| — | 55.55 | 60.50 | 58.02 | +0.95 | 41.3% | 542.5 | 41.3% | -0.05 | 0.74 | 0.62 | 0.87 | — |
| — | 51.00 | 55.95 | 53.48 | +0.94 | 40.1% | 547.5 | 40.1% | -0.06 | 0.82 | 0.58 | 1.07 | — |
| — | 46.75 | 51.00 | 48.88 | +0.92 | 38.9% | 552.5 | 38.9% | -0.08 | 1.05 | 0.80 | 1.31 | — |
| — | 44.65 | 49.00 | 46.83 | +0.91 | 38.4% | 555 | 38.4% | -0.09 | 1.29 | 1.01 | 1.57 | — |
| — | 41.65 | 46.50 | 44.08 | +0.90 | 37.9% | 557.5 | 37.9% | -0.10 | 1.43 | 1.24 | 1.61 | — |
| — | 40.30 | 43.70 | 42.00 | +0.89 | 37.4% | 560 | 37.4% | -0.11 | 1.60 | 1.42 | 1.79 | — |
| — | 37.05 | 42.00 | 39.52 | +0.88 | 36.9% | 562.5 | 36.9% | -0.12 | 1.76 | 1.40 | 2.13 | — |
| — | 35.80 | 39.45 | 37.62 | +0.86 | 36.5% | 565 | 36.5% | -0.13 | 2.02 | 1.82 | 2.21 | — |
| — | 32.55 | 37.25 | 34.90 | +0.85 | 36.0% | 567.5 | 36.0% | -0.15 | 2.31 | 1.90 | 2.73 | — |
| — | 31.25 | 35.00 | 33.12 | +0.84 | 35.6% | 570 | 35.6% | -0.16 | 2.54 | 2.38 | 2.70 | — |
| — | 28.75 | 32.90 | 30.82 | +0.82 | 35.3% | 572.5 | 35.3% | -0.18 | 2.97 | 2.54 | 3.40 | — |
| — | 27.20 | 30.70 | 28.95 | +0.80 | 34.9% | 575 | 34.9% | -0.20 | 3.38 | 3.05 | 3.70 | — |
| — | 24.30 | 29.00 | 26.65 | +0.77 | 34.6% | 577.5 | 34.6% | -0.22 | 3.77 | 3.30 | 4.25 | — |
| — | 23.50 | 25.70 | 24.60 | +0.75 | 34.2% | 580 | 34.2% | -0.24 | 4.35 | 3.90 | 4.80 | — |
| — | 21.15 | 23.65 | 22.40 | +0.73 | 34.0% | 582.5 | 34.0% | -0.27 | 4.95 | 4.35 | 5.55 | — |
| — | 19.75 | 22.00 | 20.88 | +0.71 | 33.7% | 585 | 33.7% | -0.29 | 5.70 | 5.15 | 6.25 | — |
| — | 16.90 | 20.20 | 18.55 | +0.68 | 33.4% | 587.5 | 33.4% | -0.32 | 6.42 | 5.85 | 7.00 | — |
| — | 16.40 | 18.35 | 17.38 | +0.65 | 33.2% | 590 | 33.2% | -0.34 | 7.28 | 6.60 | 7.95 | — |
| — | 14.45 | 16.75 | 15.60 | +0.62 | 33.0% | 592.5 | 33.0% | -0.38 | 8.22 | 7.50 | 8.95 | — |
| — | 13.35 | 15.15 | 14.25 | +0.60 | 32.8% | 595 | 32.8% | -0.40 | 9.15 | 8.30 | 10.00 | — |
| — | 11.95 | 13.85 | 12.90 | +0.56 | 32.6% | 597.5 | 32.6% | -0.44 | 10.20 | 9.40 | 11.00 | — |
| — | 10.70 | 12.45 | 11.57 | +0.53 | 32.5% | 600 | 32.5% | -0.47 | 11.62 | 10.60 | 12.65 | — |
| — | 8.35 | 11.20 | 9.78 | +0.49 | 32.3% | 602.5 | — | — | 12.80 | 11.70 | 13.90 | — |
| — | 9.00 | 10.00 | 9.50 | +0.47 | 32.2% | 605 | 32.2% | -0.54 | 14.65 | 13.10 | 16.20 | — |
| — | 7.25 | 8.90 | 8.07 | +0.43 | 32.1% | 607.5 | 32.1% | -0.57 | 15.43 | 14.30 | 16.55 | — |
| — | 6.45 | 7.90 | 7.17 | +0.40 | 32.1% | 610 | 32.1% | -0.61 | 16.90 | 16.00 | 17.80 | — |
| — | 5.55 | 7.00 | 6.28 | +0.36 | 32.0% | 612.5 | 32.0% | -0.64 | 18.38 | 16.40 | 20.35 | — |
| — | 4.75 | 6.10 | 5.42 | +0.34 | 32.0% | 615 | 32.0% | -0.67 | 20.48 | 18.00 | 22.95 | — |
| — | 4.25 | 5.45 | 4.85 | +0.31 | 32.0% | 617.5 | 32.0% | -0.69 | 22.05 | 19.60 | 24.50 | — |
| — | 3.70 | 4.65 | 4.17 | +0.28 | 32.0% | 620 | 32.0% | -0.72 | 23.98 | 21.50 | 26.45 | — |
| — | 3.10 | 4.10 | 3.60 | +0.26 | 32.0% | 622.5 | 32.0% | -0.75 | 25.85 | 23.50 | 28.20 | — |
| — | 3.00 | 3.65 | 3.33 | +0.23 | 32.1% | 625 | 32.1% | -0.78 | 27.85 | 25.50 | 30.20 | — |
| — | 2.20 | 3.10 | 2.65 | +0.20 | 32.2% | 627.5 | 32.2% | -0.80 | 30.02 | 27.55 | 32.50 | — |
| — | 2.05 | 2.66 | 2.35 | +0.18 | 32.3% | 630 | 32.3% | -0.82 | 32.50 | 30.00 | 35.00 | — |
| — | 1.66 | 2.29 | 1.98 | +0.16 | 32.4% | 632.5 | 32.4% | -0.84 | 34.52 | 32.05 | 37.00 | — |
| — | 1.58 | 1.99 | 1.78 | +0.14 | 32.6% | 635 | 32.6% | -0.86 | 36.98 | 34.50 | 39.45 | — |
| — | 1.12 | 1.91 | 1.51 | +0.13 | 32.8% | 637.5 | 32.8% | -0.88 | 39.02 | 36.55 | 41.50 | — |
| — | 1.10 | 1.66 | 1.38 | +0.11 | 33.0% | 640 | 33.0% | -0.90 | 41.48 | 39.00 | 43.95 | — |
| — | 0.76 | 1.48 | 1.12 | +0.10 | 33.2% | 642.5 | 33.2% | -0.91 | 43.52 | 41.05 | 46.00 | — |
| — | 0.74 | 1.32 | 1.03 | +0.09 | 33.4% | 645 | 33.4% | -0.92 | 46.02 | 43.55 | 48.50 | — |
| — | 0.53 | 1.02 | 0.78 | +0.07 | 34.0% | 650 | 34.0% | -0.94 | 50.98 | 48.50 | 53.45 | — |
| — | 0.44 | 0.76 | 0.60 | +0.06 | 34.3% | 652.5 | 34.3% | -0.95 | 53.48 | 51.00 | 55.95 | — |
| — | 0.29 | 0.59 | 0.44 | +0.05 | 35.0% | 657.5 | 35.0% | -0.96 | 58.48 | 56.00 | 60.95 | — |
| — | 0.10 | 0.74 | 0.42 | +0.03 | 36.1% | 665 | 36.1% | -0.98 | 65.97 | 63.50 | 68.45 | — |
| — | 0.05 | 0.56 | 0.30 | +0.02 | 36.9% | 670 | 36.9% | -0.99 | 70.97 | 68.50 | 73.45 | — |
| — | 0.04 | 0.51 | 0.28 | +0.02 | 37.8% | 675 | — | — | 75.97 | 73.50 | 78.45 | — |
| — | 0.01 | 0.56 | 0.28 | — | — | 680 | 38.7% | -1.00 | 80.97 | 78.50 | 83.45 | — |
| — | — | 0.73 | — | +0.01 | 40.4% | 690 | 40.4% | -1.00 | 90.97 | 88.50 | 93.45 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 41.3% | 695 | 41.3% | -1.00 | 95.97 | 93.50 | 98.45 | — |
| — | 0.01 | 0.48 | 0.24 | +0.01 | 43.1% | 705 | 43.1% | -1.00 | 105.97 | 103.50 | 108.45 | — |
| — | 0.04 | 0.40 | 0.22 | +0.01 | 44.1% | 710 | 44.1% | -1.00 | 110.97 | 108.50 | 113.45 | — |
| — | 0.03 | 0.30 | 0.17 | +0.00 | 46.0% | 720 | 46.0% | -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.