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 | |
| — | 118.05 | 123.00 | 120.53 | +0.99 | 57.0% | 480 | 57.0% | -0.01 | 0.22 | 0.17 | 0.27 | — |
| — | 103.50 | 108.00 | 105.75 | +0.98 | 52.2% | 495 | 52.2% | -0.02 | 0.40 | 0.25 | 0.55 | — |
| — | 88.65 | 93.40 | 91.03 | +0.98 | 47.8% | 510 | — | — | 0.33 | 0.19 | 0.47 | — |
| — | 81.20 | 86.00 | 83.60 | — | — | 517.5 | — | — | 0.42 | 0.28 | 0.57 | — |
| — | 74.00 | 78.50 | 76.25 | — | — | 525 | — | — | 0.62 | 0.40 | 0.84 | — |
| — | 69.00 | 73.85 | 71.42 | — | — | 530 | — | — | 0.69 | 0.39 | 0.98 | — |
| — | 64.10 | 68.95 | 66.53 | — | — | 535 | — | — | 0.83 | 0.63 | 1.04 | — |
| — | 57.00 | 61.95 | 59.48 | — | — | 542.5 | — | — | 1.24 | 0.83 | 1.64 | — |
| — | 52.20 | 57.00 | 54.60 | — | — | 547.5 | — | — | 1.45 | 1.16 | 1.74 | — |
| — | 50.00 | 54.95 | 52.48 | — | — | 550 | — | — | 1.64 | 1.34 | 1.94 | — |
| — | 45.50 | 50.45 | 47.98 | +0.91 | 37.4% | 555 | 37.4% | -0.10 | 2.08 | 1.73 | 2.42 | — |
| — | 43.00 | 47.85 | 45.42 | +0.90 | 36.9% | 557.5 | 36.9% | -0.10 | 2.25 | 1.82 | 2.69 | — |
| — | 41.25 | 45.35 | 43.30 | +0.89 | 36.5% | 560 | 36.5% | -0.11 | 2.58 | 2.21 | 2.96 | — |
| — | 39.35 | 43.05 | 41.20 | +0.88 | 36.1% | 562.5 | 36.1% | -0.12 | 2.79 | 2.32 | 3.25 | — |
| — | 37.50 | 40.75 | 39.12 | +0.87 | 35.8% | 565 | 35.8% | -0.14 | 3.17 | 2.60 | 3.75 | — |
| — | 35.35 | 38.65 | 37.00 | +0.86 | 35.4% | 567.5 | 35.4% | -0.14 | 3.48 | 3.00 | 3.95 | — |
| — | 32.70 | 36.55 | 34.62 | +0.84 | 35.0% | 570 | 35.0% | -0.16 | 3.88 | 3.40 | 4.35 | — |
| — | 30.65 | 34.50 | 32.58 | +0.83 | 34.7% | 572.5 | 34.7% | -0.17 | 4.35 | 3.70 | 5.00 | — |
| — | 29.20 | 32.30 | 30.75 | +0.81 | 34.4% | 575 | 34.4% | -0.19 | 4.78 | 4.10 | 5.45 | — |
| — | 27.50 | 29.95 | 28.73 | +0.80 | 34.1% | 577.5 | 34.1% | -0.20 | 5.03 | 4.55 | 5.50 | — |
| — | 25.30 | 28.50 | 26.90 | +0.78 | 33.8% | 580 | 33.8% | -0.22 | 6.00 | 5.25 | 6.75 | — |
| — | 23.45 | 26.40 | 24.93 | +0.76 | 33.6% | 582.5 | 33.6% | -0.24 | 6.55 | 5.70 | 7.40 | — |
| — | 21.70 | 24.90 | 23.30 | +0.74 | 33.3% | 585 | 33.3% | -0.26 | 7.38 | 6.65 | 8.10 | — |
| — | 20.40 | 23.20 | 21.80 | +0.72 | 33.1% | 587.5 | 33.1% | -0.28 | 8.10 | 6.85 | 9.35 | — |
| — | 18.40 | 21.50 | 19.95 | +0.70 | 32.9% | 590 | 32.9% | -0.31 | 8.55 | 7.40 | 9.70 | — |
| — | 16.75 | 19.95 | 18.35 | +0.68 | 32.7% | 592.5 | 32.7% | -0.33 | 9.60 | 8.15 | 11.05 | — |
| — | 15.20 | 18.00 | 16.60 | +0.65 | 32.5% | 595 | 32.5% | -0.35 | 10.90 | 9.85 | 11.95 | — |
| — | 13.70 | 17.15 | 15.43 | +0.63 | 32.4% | 597.5 | 32.4% | -0.38 | 11.65 | 10.10 | 13.20 | — |
| — | 12.50 | 15.10 | 13.80 | +0.60 | 32.2% | 600 | 32.2% | -0.41 | 12.78 | 11.25 | 14.30 | — |
| — | 11.45 | 14.25 | 12.85 | +0.57 | 32.1% | 602.5 | 32.1% | -0.44 | 13.97 | 12.40 | 15.55 | — |
| — | 10.25 | 13.20 | 11.72 | +0.54 | 32.0% | 605 | 32.0% | -0.46 | 15.12 | 13.60 | 16.65 | — |
| — | 9.15 | 10.80 | 9.97 | +0.51 | 31.9% | 607.5 | 31.9% | -0.48 | 16.65 | 15.00 | 18.30 | — |
| — | 8.30 | 10.00 | 9.15 | +0.49 | 31.9% | 610 | 31.9% | -0.51 | 17.90 | 16.15 | 19.65 | — |
| — | 7.15 | 10.00 | 8.57 | +0.46 | 31.8% | 612.5 | — | — | 19.82 | 18.25 | 21.40 | — |
| — | 6.65 | 8.15 | 7.40 | +0.43 | 31.8% | 615 | — | — | 21.40 | 19.75 | 23.05 | — |
| — | 5.30 | 7.40 | 6.35 | +0.41 | 31.8% | 617.5 | — | — | 23.25 | 21.65 | 24.85 | — |
| — | 5.20 | 6.60 | 5.90 | — | — | 620 | — | — | 24.93 | 23.35 | 26.50 | — |
| — | 4.60 | 5.85 | 5.22 | — | — | 622.5 | — | — | 26.75 | 25.20 | 28.30 | — |
| — | 4.10 | 5.25 | 4.67 | — | — | 625 | — | — | 28.57 | 26.85 | 30.30 | — |
| — | 3.00 | 4.15 | 3.58 | — | — | 630 | — | — | 32.60 | 30.90 | 34.30 | — |
| — | 2.56 | 3.20 | 2.88 | — | — | 635 | — | — | 37.30 | 36.05 | 38.55 | — |
| — | 1.89 | 2.65 | 2.27 | — | — | 640 | — | — | 41.67 | 39.95 | 43.40 | — |
| — | 1.47 | 2.09 | 1.78 | — | — | 645 | — | — | 46.02 | 44.25 | 47.80 | — |
| — | 0.03 | 0.74 | 0.39 | +0.04 | 36.4% | 680 | 36.4% | -0.97 | 80.47 | 78.00 | 82.95 | — |
| — | 0.25 | 0.72 | 0.48 | +0.04 | 37.1% | 685 | 37.1% | -0.98 | 85.33 | 83.00 | 87.65 | — |
| — | 0.19 | 0.65 | 0.42 | +0.03 | 38.5% | 695 | 38.5% | -0.99 | 95.30 | 93.00 | 97.60 | — |
| — | 0.17 | 0.47 | 0.32 | +0.02 | 39.3% | 700 | 39.3% | -0.99 | 100.47 | 98.00 | 102.95 | — |
| — | 0.15 | 0.55 | 0.35 | +0.02 | 40.0% | 705 | 40.0% | -1.00 | 105.45 | 103.00 | 107.90 | — |
| — | 0.12 | 0.50 | 0.31 | +0.01 | 41.6% | 715 | 41.6% | -1.00 | 115.47 | 113.00 | 117.95 | — |
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.