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 | |
| — | 137.55 | 142.50 | 140.03 | +0.86 | 41.3% | 480 | 41.3% | -0.14 | 12.53 | 11.65 | 13.40 | — |
| — | 121.75 | 126.50 | 124.12 | +0.83 | 40.3% | 500 | 40.3% | -0.18 | 16.57 | 15.45 | 17.70 | — |
| — | 106.55 | 111.50 | 109.03 | +0.79 | 39.5% | 520 | 39.5% | -0.22 | 21.80 | 20.15 | 23.45 | — |
| — | 92.80 | 97.50 | 95.15 | +0.74 | 38.7% | 540 | 38.7% | -0.26 | 26.95 | 25.60 | 28.30 | — |
| — | 82.90 | 87.50 | 85.20 | +0.71 | 38.2% | 555 | 38.2% | -0.30 | 31.98 | 30.55 | 33.40 | — |
| — | 73.70 | 78.45 | 76.08 | +0.67 | 37.8% | 570 | 37.8% | -0.33 | 37.77 | 35.55 | 40.00 | — |
| — | 67.90 | 72.50 | 70.20 | +0.65 | 37.5% | 580 | 37.5% | -0.36 | 41.83 | 40.15 | 43.50 | — |
| — | 65.10 | 69.85 | 67.47 | +0.63 | 37.4% | 585 | — | — | 44.10 | 41.80 | 46.40 | — |
| — | 62.40 | 67.00 | 64.70 | — | — | 590 | 37.2% | -0.39 | 46.58 | 44.50 | 48.65 | — |
| — | 59.80 | 64.50 | 62.15 | — | — | 595 | — | — | 49.05 | 47.20 | 50.90 | — |
| — | 57.60 | 61.80 | 59.70 | — | — | 600 | — | — | 51.23 | 49.10 | 53.35 | — |
| — | 55.05 | 59.25 | 57.15 | — | — | 605 | — | — | 53.60 | 51.30 | 55.90 | — |
| — | 53.05 | 56.75 | 54.90 | +0.56 | 36.8% | 610 | — | — | 55.90 | 53.80 | 58.00 | — |
| — | 50.15 | 54.70 | 52.42 | — | — | 615 | 36.7% | -0.46 | 58.80 | 56.50 | 61.10 | — |
| — | 47.80 | 52.40 | 50.10 | +0.54 | 36.6% | 620 | — | — | 61.52 | 59.05 | 64.00 | — |
| — | 44.20 | 47.35 | 45.77 | — | — | 630 | 36.5% | -0.50 | 67.00 | 64.80 | 69.20 | — |
| — | 37.90 | 42.15 | 40.02 | +0.47 | 36.2% | 645 | 36.2% | -0.54 | 76.25 | 74.00 | 78.50 | — |
| — | 32.45 | 36.85 | 34.65 | +0.43 | 36.1% | 660 | 36.1% | -0.59 | 85.97 | 83.50 | 88.45 | — |
| — | 27.80 | 32.05 | 29.93 | +0.39 | 35.9% | 675 | 35.9% | -0.63 | 96.47 | 94.00 | 98.95 | — |
| — | 22.45 | 26.60 | 24.52 | +0.34 | 35.8% | 695 | 35.8% | -0.68 | 111.03 | 108.55 | 113.50 | — |
| — | 18.00 | 21.95 | 19.98 | +0.29 | 35.7% | 715 | 35.7% | -0.73 | 126.53 | 124.05 | 129.00 | — |
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.