Spot 594.34
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.80 | 121.40 | 119.10 | +0.99 | 87.0% | 475 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 107.35 | 112.00 | 109.67 | +0.99 | 82.1% | 485 | 82.1% | -0.01 | 0.14 | 0.11 | 0.16 | — |
| — | 103.20 | 106.70 | 104.95 | +0.99 | 79.6% | 490 | 79.6% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 93.55 | 96.35 | 94.95 | +0.99 | 74.7% | 500 | 74.7% | -0.01 | 0.18 | 0.18 | 0.19 | — |
| — | 87.20 | 91.50 | 89.35 | +0.99 | 72.2% | 505 | 72.2% | -0.01 | 0.21 | 0.19 | 0.24 | — |
| — | 74.60 | 80.15 | 77.38 | +0.98 | 66.1% | 517.5 | 66.1% | -0.02 | 0.32 | 0.29 | 0.35 | — |
| — | 68.70 | 71.70 | 70.20 | +0.97 | 62.6% | 525 | 62.6% | -0.03 | 0.41 | 0.37 | 0.45 | — |
| — | 64.35 | 67.35 | 65.85 | +0.97 | 60.5% | 530 | 60.5% | -0.03 | 0.56 | 0.46 | 0.65 | — |
| — | 59.05 | 62.95 | 61.00 | +0.96 | 58.6% | 535 | 58.6% | -0.04 | 0.74 | 0.58 | 0.90 | — |
| — | 54.35 | 56.35 | 55.35 | +0.95 | 56.9% | 540 | 56.9% | -0.05 | 0.78 | 0.74 | 0.81 | — |
| — | 50.05 | 52.05 | 51.05 | +0.94 | 55.5% | 545 | 55.5% | -0.06 | 1.00 | 0.97 | 1.03 | — |
| — | 45.50 | 50.90 | 48.20 | +0.93 | 55.0% | 547.5 | 55.0% | -0.07 | 1.13 | 1.09 | 1.17 | — |
| — | 44.80 | 46.45 | 45.62 | +0.92 | 54.4% | 550 | 54.4% | -0.08 | 1.32 | 1.27 | 1.38 | — |
| — | 41.00 | 44.60 | 42.80 | +0.91 | 54.0% | 552.5 | 54.0% | -0.09 | 1.49 | 1.45 | 1.53 | — |
| — | 40.45 | 42.30 | 41.38 | +0.90 | 53.6% | 555 | 53.6% | -0.10 | 1.70 | 1.66 | 1.73 | — |
| — | 37.95 | 40.75 | 39.35 | +0.88 | 53.2% | 557.5 | 53.2% | -0.12 | 1.96 | 1.88 | 2.04 | — |
| — | 36.30 | 38.40 | 37.35 | +0.87 | 52.7% | 560 | 52.7% | -0.13 | 2.23 | 2.17 | 2.30 | — |
| — | 34.25 | 35.95 | 35.10 | +0.85 | 52.3% | 562.5 | 52.3% | -0.15 | 2.55 | 2.49 | 2.61 | — |
| — | 31.75 | 32.95 | 32.35 | +0.83 | 51.8% | 565 | 51.8% | -0.17 | 2.92 | 2.86 | 2.98 | — |
| — | 29.70 | 30.85 | 30.27 | +0.81 | 51.4% | 567.5 | 51.4% | -0.19 | 3.30 | 3.20 | 3.40 | — |
| — | 27.75 | 28.65 | 28.20 | +0.79 | 51.1% | 570 | 51.1% | -0.21 | 3.80 | 3.70 | 3.90 | — |
| — | 25.80 | 26.65 | 26.23 | +0.77 | 50.7% | 572.5 | 50.7% | -0.23 | 4.33 | 4.25 | 4.40 | — |
| — | 23.60 | 24.80 | 24.20 | +0.75 | 50.5% | 575 | 50.5% | -0.25 | 4.90 | 4.80 | 5.00 | — |
| — | 22.05 | 22.95 | 22.50 | +0.72 | 50.3% | 577.5 | 50.3% | -0.28 | 5.58 | 5.45 | 5.70 | — |
| — | 20.25 | 21.20 | 20.73 | +0.69 | 50.1% | 580 | 50.1% | -0.31 | 6.30 | 6.20 | 6.40 | — |
| — | 18.60 | 19.50 | 19.05 | +0.66 | 50.0% | 582.5 | 50.0% | -0.34 | 7.12 | 7.00 | 7.25 | — |
| — | 17.35 | 17.75 | 17.55 | +0.63 | 49.9% | 585 | 49.9% | -0.37 | 8.03 | 7.90 | 8.15 | — |
| — | 15.70 | 16.30 | 16.00 | +0.60 | 49.7% | 587.5 | 49.7% | -0.40 | 9.00 | 8.85 | 9.15 | — |
| — | 14.40 | 14.75 | 14.57 | +0.57 | 49.6% | 590 | 49.6% | -0.43 | 10.07 | 9.95 | 10.20 | — |
| — | 13.05 | 13.40 | 13.22 | +0.54 | 49.5% | 592.5 | 49.5% | -0.46 | 11.22 | 11.10 | 11.35 | — |
| — | 11.85 | 12.15 | 12.00 | +0.51 | 49.4% | 595 | 49.4% | -0.49 | 12.50 | 12.35 | 12.65 | — |
| — | 10.65 | 11.00 | 10.82 | +0.48 | 49.3% | 597.5 | 49.3% | -0.53 | 13.80 | 13.65 | 13.95 | — |
| — | 9.70 | 9.90 | 9.80 | +0.44 | 49.3% | 600 | 49.3% | -0.56 | 15.25 | 15.10 | 15.40 | — |
| — | 8.60 | 8.95 | 8.78 | +0.41 | 49.3% | 602.5 | 49.3% | -0.59 | 16.85 | 16.55 | 17.15 | — |
| — | 7.80 | 8.00 | 7.90 | +0.38 | 49.4% | 605 | 49.4% | -0.62 | 18.52 | 18.10 | 18.95 | — |
| — | 6.90 | 7.20 | 7.05 | +0.35 | 49.5% | 607.5 | 49.5% | -0.65 | 20.20 | 19.75 | 20.65 | — |
| — | 6.15 | 6.40 | 6.28 | +0.32 | 49.6% | 610 | 49.6% | -0.68 | 22.00 | 21.45 | 22.55 | — |
| — | 5.50 | 5.75 | 5.62 | +0.29 | 49.8% | 612.5 | 49.8% | -0.71 | 23.75 | 23.25 | 24.25 | — |
| — | 4.90 | 5.05 | 4.97 | +0.27 | 50.0% | 615 | 50.0% | -0.73 | 25.45 | 25.15 | 25.75 | — |
| — | 4.35 | 4.55 | 4.45 | +0.25 | 50.2% | 617.5 | 50.2% | -0.76 | 27.65 | 27.10 | 28.20 | — |
| — | 3.85 | 4.00 | 3.92 | +0.22 | 50.5% | 620 | 50.5% | -0.78 | 29.43 | 29.15 | 29.70 | — |
| — | 3.40 | 3.60 | 3.50 | +0.20 | 50.8% | 622.5 | 50.8% | -0.80 | 31.68 | 31.10 | 32.25 | — |
| — | 3.00 | 3.15 | 3.08 | +0.18 | 51.1% | 625 | 51.1% | -0.82 | 33.77 | 32.80 | 34.75 | — |
| — | 2.67 | 2.75 | 2.71 | +0.17 | 51.4% | 627.5 | 51.4% | -0.84 | 35.65 | 34.35 | 36.95 | — |
| — | 2.36 | 2.43 | 2.40 | +0.15 | 51.7% | 630 | 51.7% | -0.85 | 38.15 | 37.05 | 39.25 | — |
| — | 2.10 | 2.15 | 2.12 | +0.14 | 52.1% | 632.5 | 52.1% | -0.87 | 40.75 | 39.30 | 42.20 | — |
| — | 1.83 | 1.90 | 1.86 | +0.12 | 52.4% | 635 | 52.4% | -0.88 | 42.75 | 41.10 | 44.40 | — |
| — | 1.61 | 1.68 | 1.65 | +0.11 | 52.8% | 637.5 | 52.8% | -0.89 | 45.17 | 43.70 | 46.65 | — |
| — | 1.42 | 1.48 | 1.45 | +0.10 | 53.1% | 640 | 53.1% | -0.91 | 47.10 | 45.75 | 48.45 | — |
| — | 1.10 | 1.16 | 1.13 | — | — | 645 | — | — | 51.75 | 50.15 | 53.35 | — |
| — | 0.86 | 0.89 | 0.88 | — | — | 650 | — | — | 56.77 | 55.00 | 58.55 | — |
| — | 0.66 | 0.73 | 0.69 | — | — | 655 | — | — | 61.38 | 59.25 | 63.50 | — |
| — | 0.36 | 0.55 | 0.46 | — | — | 660 | — | — | 66.55 | 65.05 | 68.05 | — |
| — | 0.34 | 0.41 | 0.38 | — | — | 667.5 | — | — | 73.22 | 70.70 | 75.75 | — |
| — | 0.26 | 0.31 | 0.28 | — | — | 672.5 | — | — | 78.15 | 75.65 | 80.65 | — |
| — | 0.19 | 0.22 | 0.20 | — | — | 680 | — | — | 86.12 | 83.10 | 89.15 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 687.5 | — | — | 93.58 | 90.55 | 96.60 | — |
| — | 0.04 | 0.15 | 0.10 | — | — | 695 | — | — | 101.08 | 98.05 | 104.10 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 702.5 | — | — | 108.25 | 105.95 | 110.55 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 710 | 65.3% | -1.00 | 115.80 | 113.55 | 118.05 | — |
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.