Spot 600.26
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.30 | 122.30 | 120.30 | — | — | 480 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 110.80 | 114.80 | 112.80 | +0.99 | 79.0% | 487.5 | 79.0% | -0.01 | — | — | 1.28 | — |
| — | 103.50 | 107.35 | 105.42 | — | — | 495 | 74.9% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 96.00 | 99.85 | 97.92 | +0.99 | 70.9% | 502.5 | 70.9% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 88.60 | 92.40 | 90.50 | +0.99 | 67.0% | 510 | 67.0% | -0.01 | 0.15 | 0.10 | 0.21 | — |
| — | 81.00 | 84.90 | 82.95 | +0.98 | 63.2% | 517.5 | 63.2% | -0.02 | 0.28 | 0.12 | 0.44 | — |
| — | 73.50 | 77.45 | 75.47 | +0.98 | 59.4% | 525 | 59.4% | -0.02 | 0.20 | 0.15 | 0.26 | — |
| — | 68.40 | 72.50 | 70.45 | +0.98 | 56.9% | 530 | 56.9% | -0.02 | 0.23 | 0.18 | 0.28 | — |
| — | 63.75 | 67.80 | 65.78 | +0.97 | 54.5% | 535 | 54.5% | -0.03 | 0.37 | 0.23 | 0.51 | — |
| — | 56.50 | 60.50 | 58.50 | +0.97 | 51.1% | 542.5 | 51.1% | -0.03 | 0.40 | 0.10 | 0.69 | — |
| — | 51.50 | 55.45 | 53.48 | +0.96 | 49.0% | 547.5 | 49.0% | -0.04 | 0.45 | 0.14 | 0.75 | — |
| — | 49.10 | 51.90 | 50.50 | +0.96 | 48.0% | 550 | 48.0% | -0.04 | 0.44 | 0.19 | 0.69 | — |
| — | 43.95 | 47.95 | 45.95 | +0.95 | 46.1% | 555 | 46.1% | -0.05 | 0.56 | 0.32 | 0.81 | — |
| — | 41.60 | 45.40 | 43.50 | +0.95 | 45.2% | 557.5 | 45.2% | -0.06 | 0.65 | 0.42 | 0.88 | — |
| — | 39.20 | 42.95 | 41.08 | +0.94 | 44.4% | 560 | 44.4% | -0.06 | 0.80 | 0.59 | 1.00 | — |
| — | 36.80 | 40.70 | 38.75 | +0.93 | 43.6% | 562.5 | 43.6% | -0.07 | 0.90 | 0.68 | 1.12 | — |
| — | 34.35 | 38.40 | 36.38 | +0.93 | 42.8% | 565 | — | — | 1.03 | 0.80 | 1.27 | — |
| — | 32.00 | 36.15 | 34.08 | +0.92 | 42.1% | 567.5 | 42.1% | -0.08 | 1.24 | 0.90 | 1.57 | — |
| — | 30.40 | 33.40 | 31.90 | +0.91 | 41.4% | 570 | 41.4% | -0.09 | 1.34 | 1.02 | 1.66 | — |
| — | 27.90 | 31.55 | 29.73 | +0.89 | 40.7% | 572.5 | — | — | 1.57 | 1.23 | 1.91 | — |
| — | 25.95 | 28.40 | 27.18 | +0.88 | 40.1% | 575 | — | — | 1.91 | 1.61 | 2.21 | — |
| 346 | 23.65 | 27.00 | 25.32 | +0.86 | 39.6% | 577.5 | — | — | 2.24 | 1.79 | 2.69 | 264 |
| 1,636 | 21.60 | 25.15 | 23.38 | +0.85 | 39.1% | 580 | 39.1% | -0.16 | 2.58 | 2.17 | 2.98 | — |
| — | 19.60 | 22.90 | 21.25 | — | — | 582.5 | — | — | 3.23 | 2.56 | 3.90 | — |
| — | 17.35 | 20.85 | 19.10 | — | — | 585 | — | — | 3.58 | 3.05 | 4.10 | — |
| — | 15.70 | 18.70 | 17.20 | — | — | 587.5 | 37.7% | -0.22 | 4.30 | 3.65 | 4.95 | — |
| — | 14.45 | 17.45 | 15.95 | +0.75 | 37.4% | 590 | 37.4% | -0.25 | 4.88 | 4.10 | 5.65 | — |
| — | 12.50 | 15.65 | 14.07 | +0.72 | 37.0% | 592.5 | 37.0% | -0.28 | 5.60 | 4.20 | 7.00 | — |
| — | 10.30 | 14.30 | 12.30 | +0.69 | 36.7% | 595 | 36.7% | -0.31 | 6.90 | 5.85 | 7.95 | — |
| — | 8.80 | 12.50 | 10.65 | +0.65 | 36.5% | 597.5 | 36.5% | -0.35 | 7.33 | 6.00 | 8.65 | — |
| — | 7.80 | 11.10 | 9.45 | +0.62 | 36.2% | 600 | 36.2% | -0.38 | 9.00 | 8.05 | 9.95 | — |
| — | 6.85 | 9.65 | 8.25 | +0.58 | 36.0% | 602.5 | 36.0% | -0.42 | 9.93 | 8.25 | 11.60 | — |
| — | 5.70 | 8.30 | 7.00 | +0.54 | 35.9% | 605 | 35.9% | -0.46 | 11.03 | 9.60 | 12.45 | — |
| — | 4.45 | 7.50 | 5.97 | +0.50 | 35.8% | 607.5 | 35.8% | -0.50 | 12.45 | 11.10 | 13.80 | — |
| — | 4.45 | 6.35 | 5.40 | +0.46 | 35.7% | 610 | 35.7% | -0.54 | 14.43 | 13.05 | 15.80 | — |
| — | 3.40 | 4.80 | 4.10 | +0.43 | 35.7% | 612.5 | 35.7% | -0.58 | 16.15 | 14.60 | 17.70 | — |
| — | 2.98 | 3.80 | 3.39 | +0.39 | 35.8% | 615 | 35.8% | -0.61 | 17.55 | 16.10 | 19.00 | — |
| — | 2.52 | 3.55 | 3.04 | +0.34 | 35.9% | 617.5 | 35.9% | -0.66 | 19.77 | 18.00 | 21.55 | — |
| — | 1.87 | 2.85 | 2.36 | +0.31 | 36.0% | 620 | 36.0% | -0.70 | 21.77 | 20.00 | 23.55 | — |
| — | 1.68 | 2.47 | 2.08 | +0.28 | 36.2% | 622.5 | 36.2% | -0.73 | 23.90 | 22.15 | 25.65 | — |
| — | 1.55 | 1.90 | 1.73 | +0.25 | 36.5% | 625 | 36.5% | -0.75 | 26.68 | 25.30 | 28.05 | 20 |
| 713 | 1.08 | 1.80 | 1.44 | +0.22 | 36.8% | 627.5 | 36.8% | -0.79 | 28.62 | 27.20 | 30.05 | 0 |
| 1,144 | 0.94 | 1.53 | 1.24 | +0.19 | 37.1% | 630 | 37.1% | -0.81 | 30.68 | 28.80 | 32.55 | 4 |
| 75 | 0.81 | 1.25 | 1.03 | +0.17 | 37.5% | 632.5 | 37.5% | -0.83 | 33.12 | 31.00 | 35.25 | 0 |
| 869 | 0.64 | 1.08 | 0.86 | +0.15 | 37.9% | 635 | 37.9% | -0.85 | 35.23 | 33.00 | 37.45 | — |
| — | 0.48 | 1.02 | 0.75 | +0.13 | 38.4% | 637.5 | 38.4% | -0.87 | 37.98 | 36.05 | 39.90 | — |
| — | 0.38 | 0.90 | 0.64 | +0.11 | 38.9% | 640 | 38.9% | -0.89 | 40.25 | 38.00 | 42.50 | — |
| — | 0.29 | 0.81 | 0.55 | +0.10 | 39.5% | 642.5 | 39.5% | -0.91 | 42.85 | 40.90 | 44.80 | — |
| — | 0.22 | 0.74 | 0.48 | +0.09 | 40.0% | 645 | 40.0% | -0.92 | 45.23 | 43.35 | 47.10 | — |
| — | 0.18 | 0.68 | 0.43 | +0.08 | 40.6% | 647.5 | 40.6% | -0.93 | 47.70 | 45.85 | 49.55 | — |
| — | 0.24 | 0.57 | 0.41 | +0.06 | 41.9% | 652.5 | 41.9% | -0.95 | 52.50 | 50.50 | 54.50 | — |
| — | 0.18 | 0.33 | 0.26 | +0.05 | 43.2% | 657.5 | 43.2% | -0.96 | 57.50 | 55.50 | 59.50 | — |
| — | 0.15 | 0.46 | 0.30 | +0.04 | 44.6% | 662.5 | — | — | 62.50 | 60.50 | 64.50 | — |
| — | 0.13 | 0.42 | 0.28 | — | — | 667.5 | — | — | 67.42 | 65.50 | 69.35 | — |
| — | 0.01 | 0.39 | 0.20 | — | — | 672.5 | 47.5% | -0.99 | 72.45 | 70.50 | 74.40 | — |
| — | 0.07 | 0.37 | 0.22 | +0.02 | 49.8% | 680 | 49.8% | -0.99 | 80.00 | 78.00 | 82.00 | — |
| — | 0.01 | 0.58 | 0.29 | +0.01 | 51.3% | 685 | 51.3% | -1.00 | 85.22 | 83.00 | 87.45 | — |
| — | — | 0.17 | — | +0.01 | 54.4% | 695 | 54.4% | -1.00 | 95.40 | 93.00 | 97.80 | — |
| — | 0.05 | 0.19 | 0.12 | +0.01 | 56.0% | 700 | 56.0% | -1.00 | 100.45 | 98.00 | 102.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 57.6% | 705 | 57.6% | -1.00 | 104.97 | 103.05 | 106.90 | — |
| — | — | 0.35 | — | +0.01 | 60.8% | 715 | 60.8% | -1.00 | 114.97 | 113.05 | 116.90 | — |
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.