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 | |
| — | 128.95 | 133.50 | 131.22 | +0.90 | 42.9% | 480 | 42.9% | -0.10 | 6.55 | 5.50 | 7.60 | — |
| — | 111.70 | 116.00 | 113.85 | — | — | 500 | — | — | 8.78 | 8.10 | 9.45 | — |
| — | 95.25 | 99.50 | 97.38 | — | — | 520 | — | — | 12.18 | 11.35 | 13.00 | — |
| — | 79.90 | 84.25 | 82.08 | +0.78 | 39.5% | 540 | 39.5% | -0.22 | 16.85 | 16.10 | 17.60 | — |
| — | 69.25 | 73.50 | 71.38 | +0.74 | 38.8% | 555 | 38.8% | -0.27 | 21.18 | 20.40 | 21.95 | — |
| — | 59.45 | 63.55 | 61.50 | +0.69 | 38.2% | 570 | 38.2% | -0.32 | 26.35 | 25.25 | 27.45 | — |
| — | 53.20 | 57.40 | 55.30 | +0.66 | 37.9% | 580 | 37.9% | -0.35 | 30.05 | 29.00 | 31.10 | — |
| — | 50.30 | 54.45 | 52.38 | +0.64 | 37.7% | 585 | 37.7% | -0.37 | 32.00 | 30.20 | 33.80 | — |
| — | 47.50 | 51.65 | 49.58 | +0.62 | 37.5% | 590 | 37.5% | -0.39 | 33.92 | 32.35 | 35.50 | — |
| — | 45.50 | 48.65 | 47.08 | +0.60 | 37.4% | 595 | 37.4% | -0.40 | 36.40 | 35.05 | 37.75 | — |
| — | 42.75 | 46.05 | 44.40 | +0.58 | 37.2% | 600 | 37.2% | -0.42 | 39.17 | 37.70 | 40.65 | — |
| — | 40.35 | 43.65 | 42.00 | +0.57 | 37.1% | 605 | 37.1% | -0.44 | 41.48 | 39.95 | 43.00 | — |
| — | 38.25 | 41.05 | 39.65 | +0.55 | 37.0% | 610 | 37.0% | -0.46 | 44.25 | 42.75 | 45.75 | — |
| — | 35.10 | 38.70 | 36.90 | +0.53 | 36.8% | 615 | 36.8% | -0.48 | 46.55 | 45.20 | 47.90 | — |
| — | 33.05 | 36.05 | 34.55 | +0.51 | 36.7% | 620 | 36.7% | -0.50 | 49.10 | 47.25 | 50.95 | — |
| — | 29.20 | 31.90 | 30.55 | +0.47 | 36.5% | 630 | 36.5% | -0.54 | 55.42 | 53.75 | 57.10 | — |
| — | 23.55 | 26.35 | 24.95 | +0.42 | 36.2% | 645 | 36.2% | -0.59 | 64.60 | 62.20 | 67.00 | — |
| — | 19.05 | 21.65 | 20.35 | +0.37 | 36.0% | 660 | 36.0% | -0.65 | 75.08 | 72.65 | 77.50 | — |
| — | 15.30 | 17.55 | 16.43 | +0.32 | 35.8% | 675 | 35.8% | -0.70 | 86.42 | 84.00 | 88.85 | — |
| — | 11.40 | 13.50 | 12.45 | +0.26 | 35.7% | 695 | 35.7% | -0.76 | 102.42 | 100.00 | 104.85 | — |
| — | 8.05 | 10.05 | 9.05 | +0.21 | 35.6% | 715 | 35.6% | -0.82 | 119.60 | 117.20 | 122.00 | — |
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.