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 | |
| — | 117.55 | 123.10 | 120.33 | +0.98 | 64.9% | 475 | 64.9% | -0.02 | 0.53 | 0.39 | 0.67 | — |
| — | 108.15 | 113.10 | 110.62 | +0.98 | 62.0% | 485 | 62.0% | -0.02 | 0.58 | 0.36 | 0.80 | — |
| — | 102.00 | 108.30 | 105.15 | +0.97 | 60.5% | 490 | 60.5% | -0.03 | 0.62 | 0.30 | 0.95 | — |
| — | 93.45 | 97.80 | 95.62 | +0.96 | 57.6% | 500 | 57.6% | -0.04 | 0.86 | 0.80 | 0.93 | — |
| — | 88.55 | 93.65 | 91.10 | +0.96 | 56.1% | 505 | 56.1% | -0.04 | 1.07 | 0.91 | 1.24 | — |
| — | 69.30 | 74.50 | 71.90 | +0.93 | 51.0% | 525 | 51.0% | -0.07 | 1.84 | 1.69 | 1.99 | — |
| — | 63.25 | 69.10 | 66.17 | +0.92 | 49.9% | 530 | 49.9% | -0.08 | 2.07 | 1.99 | 2.15 | — |
| — | 60.10 | 65.30 | 62.70 | +0.90 | 49.0% | 535 | 49.0% | -0.10 | 2.51 | 2.38 | 2.64 | — |
| — | 56.15 | 60.05 | 58.10 | +0.89 | 48.1% | 540 | 48.1% | -0.11 | 2.93 | 2.86 | 3.00 | — |
| — | 51.90 | 55.00 | 53.45 | +0.87 | 47.4% | 545 | 47.4% | -0.13 | 3.50 | 3.40 | 3.60 | — |
| — | 47.15 | 50.95 | 49.05 | +0.84 | 46.8% | 550 | 46.8% | -0.16 | 4.17 | 4.10 | 4.25 | — |
| — | 43.40 | 46.70 | 45.05 | +0.82 | 46.3% | 555 | 46.3% | -0.18 | 4.95 | 4.85 | 5.05 | — |
| — | 40.30 | 42.15 | 41.23 | +0.79 | 45.9% | 560 | 45.9% | -0.21 | 5.88 | 5.75 | 6.00 | — |
| — | 36.30 | 38.35 | 37.33 | +0.76 | 45.6% | 565 | 45.6% | -0.24 | 7.28 | 6.85 | 7.70 | — |
| — | 32.50 | 35.90 | 34.20 | +0.72 | 45.3% | 570 | 45.3% | -0.28 | 8.43 | 8.25 | 8.60 | — |
| — | 29.20 | 30.95 | 30.07 | +0.68 | 45.1% | 575 | 45.1% | -0.32 | 9.90 | 9.65 | 10.15 | — |
| — | 25.55 | 27.15 | 26.35 | +0.64 | 44.9% | 580 | 44.9% | -0.36 | 11.60 | 11.35 | 11.85 | — |
| — | 22.85 | 24.70 | 23.77 | +0.60 | 44.8% | 585 | 44.8% | -0.40 | 13.60 | 13.35 | 13.85 | — |
| — | 20.65 | 21.20 | 20.93 | +0.56 | 44.8% | 590 | 44.8% | -0.44 | 15.78 | 15.50 | 16.05 | — |
| — | 18.15 | 18.60 | 18.38 | +0.51 | 44.8% | 595 | 44.8% | -0.49 | 18.50 | 17.95 | 19.05 | — |
| — | 15.90 | 16.40 | 16.15 | +0.47 | 44.8% | 600 | 44.8% | -0.53 | 21.12 | 20.65 | 21.60 | — |
| — | 13.90 | 14.30 | 14.10 | +0.43 | 44.8% | 605 | 44.8% | -0.57 | 23.60 | 22.95 | 24.25 | — |
| — | 12.00 | 12.25 | 12.12 | +0.39 | 44.8% | 610 | 44.8% | -0.61 | 27.32 | 26.70 | 27.95 | — |
| — | 11.15 | 11.55 | 11.35 | +0.37 | 44.9% | 612.5 | 44.9% | -0.63 | 29.05 | 28.30 | 29.80 | — |
| — | 10.35 | 10.65 | 10.50 | +0.35 | 44.9% | 615 | 44.9% | -0.65 | 30.77 | 30.00 | 31.55 | — |
| — | 9.45 | 9.95 | 9.70 | +0.33 | 45.0% | 617.5 | 45.0% | -0.67 | 32.23 | 31.20 | 33.25 | — |
| — | 8.90 | 9.25 | 9.07 | +0.31 | 45.0% | 620 | 45.0% | -0.69 | 34.08 | 33.45 | 34.70 | — |
| — | 8.25 | 8.55 | 8.40 | +0.30 | 45.1% | 622.5 | 45.1% | -0.71 | 36.25 | 34.85 | 37.65 | — |
| — | 7.50 | 7.85 | 7.67 | +0.28 | 45.2% | 625 | 45.2% | -0.72 | 37.88 | 36.75 | 39.00 | — |
| — | 7.05 | 7.35 | 7.20 | +0.26 | 45.2% | 627.5 | 45.2% | -0.74 | 39.23 | 37.75 | 40.70 | — |
| — | 6.50 | 6.70 | 6.60 | +0.25 | 45.3% | 630 | 45.3% | -0.76 | 42.10 | 40.65 | 43.55 | — |
| — | 6.00 | 6.30 | 6.15 | +0.23 | 45.4% | 632.5 | 45.4% | -0.77 | 43.98 | 41.65 | 46.30 | — |
| — | 5.55 | 5.80 | 5.67 | +0.22 | 45.5% | 635 | 45.5% | -0.79 | 45.90 | 43.65 | 48.15 | — |
| — | 5.05 | 5.30 | 5.17 | +0.20 | 45.5% | 637.5 | 45.5% | -0.80 | 48.27 | 45.20 | 51.35 | — |
| — | 4.65 | 5.25 | 4.95 | +0.19 | 45.6% | 640 | 45.6% | -0.82 | 50.52 | 48.75 | 52.30 | — |
| — | 3.95 | 4.15 | 4.05 | +0.17 | 45.8% | 645 | 45.8% | -0.84 | 54.67 | 52.50 | 56.85 | — |
| — | 3.35 | 3.40 | 3.38 | +0.14 | 46.0% | 650 | 46.0% | -0.86 | 58.17 | 54.95 | 61.40 | — |
| — | 2.75 | 2.94 | 2.85 | +0.12 | 46.3% | 655 | 46.3% | -0.88 | 63.62 | 61.50 | 65.75 | — |
| — | 2.32 | 2.46 | 2.39 | +0.11 | 46.6% | 660 | 46.6% | -0.90 | 67.25 | 64.80 | 69.70 | — |
| — | 1.14 | 1.25 | 1.20 | +0.06 | 48.0% | 680 | 48.0% | -0.95 | 86.80 | 83.85 | 89.75 | — |
| — | 0.68 | 0.94 | 0.81 | +0.04 | 49.2% | 695 | 49.2% | -0.97 | 101.35 | 98.30 | 104.40 | — |
| — | 0.39 | 0.47 | 0.43 | +0.02 | 50.6% | 710 | 50.6% | -0.99 | 116.45 | 113.95 | 118.95 | — |
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.