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 | |
| — | 120.55 | 125.45 | 123.00 | — | — | 480 | — | — | 1.59 | 1.27 | 1.91 | — |
| 0 | 106.50 | 111.15 | 108.83 | +0.95 | 44.0% | 495 | 44.0% | -0.05 | 2.02 | 1.80 | 2.25 | 85 |
| 1 | 92.10 | 97.00 | 94.55 | +0.93 | 42.0% | 510 | 42.0% | -0.07 | 2.88 | 2.61 | 3.15 | — |
| — | 78.50 | 83.30 | 80.90 | +0.90 | 40.3% | 525 | 40.3% | -0.10 | 4.10 | 3.65 | 4.55 | — |
| — | 74.25 | 78.75 | 76.50 | +0.89 | 39.8% | 530 | 39.8% | -0.12 | 4.55 | 4.05 | 5.05 | — |
| — | 70.55 | 74.10 | 72.33 | +0.87 | 39.2% | 535 | 39.2% | -0.13 | 5.30 | 4.85 | 5.75 | — |
| — | 63.75 | 67.75 | 65.75 | +0.85 | 38.5% | 542.5 | 38.5% | -0.15 | 6.33 | 5.70 | 6.95 | — |
| — | 59.80 | 63.95 | 61.88 | +0.84 | 38.1% | 547.5 | 38.1% | -0.16 | 7.15 | 6.45 | 7.85 | — |
| — | 57.55 | 61.45 | 59.50 | +0.83 | 37.8% | 550 | 37.8% | -0.17 | 7.47 | 6.95 | 8.00 | — |
| — | 53.95 | 57.65 | 55.80 | +0.81 | 37.4% | 555 | 37.4% | -0.19 | 8.62 | 7.95 | 9.30 | — |
| — | 52.10 | 55.20 | 53.65 | +0.80 | 37.2% | 557.5 | 37.2% | -0.20 | 9.18 | 8.35 | 10.00 | — |
| — | 50.15 | 53.25 | 51.70 | +0.79 | 37.0% | 560 | 37.0% | -0.21 | 9.80 | 8.95 | 10.65 | — |
| — | 48.45 | 51.35 | 49.90 | +0.78 | 36.8% | 562.5 | 36.8% | -0.22 | 10.35 | 9.45 | 11.25 | — |
| — | 46.85 | 49.30 | 48.08 | +0.77 | 36.6% | 565 | 36.6% | -0.23 | 10.97 | 10.05 | 11.90 | — |
| — | 45.10 | 47.50 | 46.30 | +0.76 | 36.4% | 567.5 | 36.4% | -0.24 | 11.65 | 10.70 | 12.60 | — |
| — | 43.25 | 45.75 | 44.50 | +0.75 | 36.3% | 570 | 36.3% | -0.25 | 12.45 | 11.55 | 13.35 | — |
| — | 41.50 | 43.90 | 42.70 | +0.73 | 36.1% | 572.5 | 36.1% | -0.27 | 13.00 | 12.10 | 13.90 | — |
| — | 39.65 | 42.20 | 40.92 | +0.72 | 35.9% | 575 | 35.9% | -0.28 | 13.85 | 12.90 | 14.80 | — |
| — | 37.75 | 40.60 | 39.17 | +0.71 | 35.7% | 577.5 | 35.7% | -0.29 | 14.62 | 13.85 | 15.40 | — |
| — | 36.10 | 38.80 | 37.45 | +0.70 | 35.6% | 580 | 35.6% | -0.31 | 15.47 | 14.65 | 16.30 | — |
| — | 34.40 | 37.25 | 35.83 | +0.68 | 35.4% | 582.5 | 35.4% | -0.32 | 16.50 | 15.55 | 17.45 | — |
| — | 32.85 | 35.65 | 34.25 | +0.67 | 35.3% | 585 | 35.3% | -0.34 | 17.27 | 16.45 | 18.10 | — |
| — | 31.70 | 34.00 | 32.85 | +0.66 | 35.1% | 587.5 | 35.1% | -0.35 | 18.07 | 17.25 | 18.90 | — |
| — | 30.25 | 32.50 | 31.38 | +0.64 | 35.0% | 590 | 35.0% | -0.36 | 19.20 | 18.10 | 20.30 | — |
| — | 28.80 | 31.05 | 29.93 | +0.63 | 34.9% | 592.5 | 34.9% | -0.38 | 20.15 | 19.10 | 21.20 | — |
| — | 27.45 | 29.60 | 28.52 | — | — | 595 | — | — | 21.32 | 20.35 | 22.30 | — |
| — | 25.80 | 28.10 | 26.95 | +0.60 | 34.6% | 597.5 | 34.6% | -0.41 | 22.38 | 21.30 | 23.45 | — |
| — | 24.45 | 26.80 | 25.62 | +0.58 | 34.5% | 600 | 34.5% | -0.42 | 23.68 | 22.50 | 24.85 | — |
| — | 23.50 | 25.60 | 24.55 | — | — | 602.5 | — | — | 24.73 | 23.60 | 25.85 | — |
| — | 21.90 | 24.45 | 23.18 | — | — | 605 | 34.3% | -0.46 | 26.25 | 25.10 | 27.40 | — |
| — | 21.10 | 23.25 | 22.18 | +0.53 | 34.2% | 607.5 | 34.2% | -0.47 | 27.35 | 26.35 | 28.35 | — |
| — | 19.60 | 21.90 | 20.75 | +0.52 | 34.1% | 610 | 34.1% | -0.49 | 28.68 | 27.60 | 29.75 | — |
| — | 18.90 | 20.90 | 19.90 | +0.50 | 34.1% | 612.5 | 34.1% | -0.50 | 30.38 | 29.10 | 31.65 | — |
| — | 17.85 | 19.70 | 18.77 | +0.49 | 34.0% | 615 | 34.0% | -0.52 | 31.80 | 30.50 | 33.10 | — |
| — | 16.50 | 18.70 | 17.60 | +0.47 | 33.9% | 617.5 | 33.9% | -0.53 | 33.05 | 32.00 | 34.10 | — |
| — | 15.85 | 17.80 | 16.82 | +0.45 | 33.9% | 620 | 33.9% | -0.55 | 34.45 | 33.10 | 35.80 | — |
| — | 14.95 | 16.75 | 15.85 | +0.44 | 33.8% | 622.5 | 33.8% | -0.57 | 36.33 | 34.50 | 38.15 | — |
| — | 14.20 | 15.85 | 15.03 | +0.43 | 33.8% | 625 | 33.8% | -0.58 | 37.40 | 35.70 | 39.10 | — |
| — | 12.15 | 14.30 | 13.22 | +0.40 | 33.7% | 630 | 33.7% | -0.61 | 40.75 | 39.05 | 42.45 | — |
| — | 10.65 | 12.75 | 11.70 | +0.37 | 33.7% | 635 | 33.7% | -0.64 | 44.30 | 42.65 | 45.95 | — |
| — | 9.60 | 11.35 | 10.47 | +0.33 | 33.6% | 640 | 33.6% | -0.67 | 47.98 | 46.35 | 49.60 | — |
| — | 8.25 | 9.75 | 9.00 | +0.31 | 33.6% | 645 | 33.6% | -0.70 | 52.05 | 50.75 | 53.35 | — |
| — | 3.35 | 4.15 | 3.75 | +0.16 | 34.3% | 680 | 34.3% | -0.86 | 81.67 | 79.50 | 83.85 | — |
| — | 2.78 | 3.80 | 3.29 | +0.14 | 34.4% | 685 | 34.4% | -0.88 | 86.55 | 84.10 | 89.00 | — |
| — | 2.07 | 2.97 | 2.52 | +0.12 | 34.8% | 695 | 34.8% | -0.90 | 96.05 | 93.60 | 98.50 | — |
| — | 1.78 | 2.47 | 2.12 | +0.10 | 35.0% | 700 | 35.0% | -0.92 | 100.97 | 98.55 | 103.40 | — |
| — | 1.55 | 2.40 | 1.98 | +0.09 | 35.3% | 705 | 35.3% | -0.93 | 105.53 | 103.05 | 108.00 | — |
| — | 1.34 | 1.97 | 1.66 | +0.08 | 35.8% | 715 | 35.8% | -0.95 | 115.50 | 113.10 | 117.90 | — |
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.