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 | |
| — | 124.55 | 129.50 | 127.03 | +0.88 | 42.6% | 485 | 42.6% | -0.12 | 8.05 | 6.60 | 9.50 | — |
| — | 107.55 | 112.50 | 110.03 | +0.84 | 41.3% | 505 | 41.3% | -0.16 | 10.62 | 10.00 | 11.25 | — |
| — | 91.55 | 96.50 | 94.03 | +0.80 | 40.2% | 525 | 40.2% | -0.20 | 14.18 | 13.15 | 15.20 | — |
| — | 80.70 | 84.20 | 82.45 | +0.76 | 39.4% | 540 | 39.4% | -0.24 | 17.68 | 16.45 | 18.90 | — |
| — | 69.50 | 73.50 | 71.50 | +0.71 | 38.7% | 555 | 38.7% | -0.29 | 21.77 | 20.50 | 23.05 | — |
| — | 60.40 | 63.95 | 62.17 | +0.67 | 38.1% | 570 | 38.1% | -0.34 | 26.88 | 25.70 | 28.05 | — |
| — | 53.50 | 58.35 | 55.92 | — | — | 580 | 37.7% | -0.37 | 30.75 | 29.25 | 32.25 | — |
| — | 52.05 | 54.95 | 53.50 | +0.62 | 37.6% | 585 | 37.6% | -0.39 | 32.73 | 31.60 | 33.85 | — |
| — | 49.00 | 52.00 | 50.50 | +0.60 | 37.4% | 590 | — | — | 34.85 | 33.70 | 36.00 | — |
| — | 46.30 | 49.25 | 47.77 | +0.58 | 37.2% | 595 | 37.2% | -0.43 | 37.10 | 35.95 | 38.25 | — |
| — | 44.05 | 46.65 | 45.35 | +0.56 | 37.1% | 600 | 37.1% | -0.45 | 39.75 | 38.30 | 41.20 | — |
| — | 41.40 | 44.00 | 42.70 | +0.54 | 36.9% | 605 | 36.9% | -0.46 | 42.02 | 40.00 | 44.05 | — |
| — | 37.50 | 42.20 | 39.85 | +0.53 | 36.8% | 610 | 36.8% | -0.48 | 44.83 | 42.50 | 47.15 | — |
| — | 36.40 | 39.40 | 37.90 | +0.51 | 36.7% | 615 | 36.7% | -0.50 | 47.27 | 45.65 | 48.90 | — |
| — | 33.00 | 37.85 | 35.42 | +0.49 | 36.6% | 620 | 36.6% | -0.52 | 50.00 | 48.00 | 52.00 | — |
| — | 30.35 | 32.90 | 31.62 | +0.45 | 36.3% | 630 | 36.3% | -0.56 | 56.25 | 54.00 | 58.50 | — |
| — | 24.40 | 27.90 | 26.15 | +0.40 | 36.0% | 645 | — | — | 65.97 | 63.50 | 68.45 | — |
| — | 20.55 | 22.45 | 21.50 | +0.35 | 35.8% | 660 | 35.8% | -0.67 | 75.97 | 73.50 | 78.45 | — |
| — | 13.50 | 16.75 | 15.12 | — | — | 680 | — | — | 90.97 | 88.50 | 93.45 | — |
| — | 11.15 | 13.45 | 12.30 | +0.23 | 35.4% | 700 | 35.4% | -0.79 | 107.47 | 105.00 | 109.95 | — |
| — | 6.75 | 10.10 | 8.43 | +0.18 | 35.4% | 720 | — | — | 124.47 | 122.00 | 126.95 | — |
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.