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 | |
| — | 133.55 | 138.50 | 136.03 | +0.84 | 41.1% | 485 | — | — | 14.53 | 12.05 | 17.00 | — |
| — | 118.05 | 123.00 | 120.53 | +0.81 | 40.1% | 505 | 40.1% | -0.20 | 18.70 | 16.40 | 21.00 | — |
| — | 103.55 | 108.50 | 106.03 | +0.77 | 39.3% | 525 | 39.3% | -0.24 | 23.77 | 21.50 | 26.05 | — |
| — | 93.30 | 98.00 | 95.65 | +0.73 | 38.8% | 540 | — | — | 27.70 | 25.50 | 29.90 | — |
| — | 83.50 | 88.45 | 85.97 | +0.70 | 38.3% | 555 | 38.3% | -0.31 | 33.02 | 30.55 | 35.50 | — |
| — | 74.20 | 79.00 | 76.60 | — | — | 570 | 37.8% | -0.35 | 38.52 | 36.05 | 41.00 | — |
| — | 68.05 | 73.00 | 70.53 | — | — | 580 | 37.6% | -0.38 | 42.52 | 40.05 | 45.00 | — |
| — | 65.55 | 70.50 | 68.03 | — | — | 585 | 37.4% | -0.39 | 45.02 | 42.55 | 47.50 | — |
| — | 62.55 | 67.50 | 65.03 | +0.60 | 37.3% | 590 | 37.3% | -0.40 | 47.02 | 44.55 | 49.50 | — |
| — | 60.25 | 65.00 | 62.62 | +0.59 | 37.2% | 595 | — | — | 49.52 | 47.05 | 52.00 | — |
| — | 57.80 | 62.45 | 60.12 | — | — | 600 | 37.1% | -0.43 | 51.98 | 49.50 | 54.45 | — |
| — | 55.05 | 60.00 | 57.52 | — | — | 605 | — | — | 54.48 | 52.00 | 56.95 | — |
| — | 52.50 | 57.45 | 54.98 | +0.55 | 36.9% | 610 | 36.9% | -0.46 | 56.98 | 54.50 | 59.45 | — |
| — | 50.05 | 55.00 | 52.52 | — | — | 615 | 36.8% | -0.48 | 59.55 | 57.10 | 62.00 | — |
| — | 48.00 | 52.80 | 50.40 | +0.52 | 36.7% | 620 | 36.7% | -0.49 | 62.02 | 59.55 | 64.50 | — |
| — | 44.60 | 48.35 | 46.48 | +0.49 | 36.5% | 630 | 36.5% | -0.52 | 67.97 | 65.50 | 70.45 | — |
| — | 37.60 | 42.50 | 40.05 | +0.45 | 36.2% | 645 | 36.2% | -0.56 | 77.00 | 74.50 | 79.50 | — |
| — | 32.90 | 37.50 | 35.20 | +0.41 | 36.0% | 660 | 36.0% | -0.61 | 86.53 | 84.05 | 89.00 | — |
| — | 26.50 | 31.45 | 28.98 | +0.36 | 35.8% | 680 | 35.8% | -0.66 | 100.47 | 98.00 | 102.95 | — |
| — | 21.05 | 26.00 | 23.52 | +0.31 | 35.6% | 700 | 35.6% | -0.71 | 115.53 | 113.05 | 118.00 | — |
| — | 17.00 | 21.90 | 19.45 | +0.27 | 35.5% | 720 | 35.5% | -0.76 | 131.47 | 129.00 | 133.95 | — |
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.