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 | |
| — | 121.80 | 128.05 | 124.92 | +0.92 | 57.1% | 475 | 57.1% | -0.08 | 3.60 | 3.40 | 3.80 | — |
| — | 112.75 | 119.20 | 115.97 | +0.91 | 56.2% | 485 | 56.2% | -0.09 | 4.42 | 4.25 | 4.60 | — |
| — | 107.90 | 114.90 | 111.40 | +0.90 | 55.8% | 490 | 55.8% | -0.10 | 4.97 | 4.75 | 5.20 | — |
| — | 101.70 | 106.35 | 104.03 | +0.88 | 55.2% | 500 | 55.2% | -0.12 | 6.25 | 6.10 | 6.40 | — |
| — | 94.90 | 102.15 | 98.53 | +0.87 | 54.9% | 505 | 54.9% | -0.13 | 6.92 | 6.70 | 7.15 | — |
| — | 78.60 | 83.95 | 81.28 | +0.81 | 53.9% | 525 | 53.9% | -0.19 | 10.65 | 10.40 | 10.90 | — |
| — | 75.65 | 81.35 | 78.50 | +0.79 | 53.7% | 530 | 53.7% | -0.21 | 11.80 | 11.50 | 12.10 | — |
| — | 71.90 | 77.60 | 74.75 | +0.78 | 53.6% | 535 | 53.6% | -0.22 | 13.03 | 12.75 | 13.30 | — |
| — | 68.55 | 74.20 | 71.38 | +0.76 | 53.4% | 540 | 53.4% | -0.24 | 14.38 | 14.05 | 14.70 | — |
| — | 63.70 | 69.85 | 66.78 | +0.74 | 53.3% | 545 | 53.3% | -0.26 | 15.78 | 15.50 | 16.05 | — |
| — | 63.00 | 65.65 | 64.33 | +0.72 | 53.2% | 550 | 53.2% | -0.28 | 17.77 | 17.05 | 18.50 | — |
| — | 58.55 | 62.25 | 60.40 | +0.70 | 53.1% | 555 | 53.1% | -0.30 | 19.55 | 18.65 | 20.45 | — |
| — | 55.55 | 57.75 | 56.65 | +0.69 | 53.0% | 560 | 53.0% | -0.32 | 21.30 | 20.45 | 22.15 | — |
| — | 53.50 | 54.50 | 54.00 | +0.67 | 52.9% | 565 | 52.9% | -0.34 | 22.62 | 22.30 | 22.95 | — |
| — | 49.40 | 51.50 | 50.45 | +0.64 | 52.9% | 570 | 52.9% | -0.36 | 24.57 | 24.30 | 24.85 | — |
| — | 46.40 | 48.60 | 47.50 | +0.62 | 52.8% | 575 | 52.8% | -0.38 | 26.18 | 25.35 | 27.00 | — |
| — | 43.90 | 47.05 | 45.48 | +0.60 | 52.8% | 580 | — | — | 28.82 | 28.50 | 29.15 | — |
| — | 40.90 | 43.65 | 42.27 | +0.58 | 52.8% | 585 | 52.8% | -0.42 | 31.30 | 29.95 | 32.65 | — |
| — | 39.00 | 40.65 | 39.83 | +0.56 | 52.8% | 590 | 52.8% | -0.44 | 33.58 | 33.15 | 34.00 | — |
| — | 36.05 | 38.20 | 37.12 | +0.54 | 52.7% | 595 | — | — | 35.70 | 34.90 | 36.50 | — |
| — | 33.85 | 35.90 | 34.88 | +0.52 | 52.7% | 600 | 52.7% | -0.49 | 38.77 | 38.30 | 39.25 | — |
| — | 31.70 | 33.90 | 32.80 | — | — | 605 | 52.8% | -0.51 | 41.70 | 41.35 | 42.05 | — |
| — | 29.45 | 31.65 | 30.55 | +0.47 | 52.8% | 610 | — | — | 45.15 | 43.95 | 46.35 | — |
| — | 28.60 | 30.25 | 29.43 | +0.45 | 52.8% | 615 | 52.8% | -0.55 | 47.35 | 45.95 | 48.75 | — |
| — | 26.85 | 27.60 | 27.23 | +0.43 | 52.8% | 620 | — | — | 50.55 | 48.60 | 52.50 | — |
| — | 24.85 | 25.80 | 25.32 | — | — | 625 | 52.8% | -0.59 | 54.58 | 53.45 | 55.70 | — |
| — | 22.60 | 24.10 | 23.35 | +0.39 | 52.9% | 630 | 52.9% | -0.61 | 57.60 | 56.65 | 58.55 | — |
| — | 21.85 | 22.50 | 22.18 | +0.37 | 52.9% | 635 | 52.9% | -0.63 | 61.45 | 60.00 | 62.90 | — |
| — | 20.35 | 20.95 | 20.65 | +0.36 | 53.0% | 640 | 53.0% | -0.65 | 63.75 | 61.15 | 66.35 | — |
| — | 18.95 | 19.50 | 19.23 | — | — | 645 | 53.0% | -0.67 | 67.40 | 64.85 | 69.95 | — |
| — | 17.60 | 18.15 | 17.88 | +0.32 | 53.1% | 650 | 53.1% | -0.69 | 71.33 | 69.05 | 73.60 | — |
| — | 16.30 | 16.90 | 16.60 | +0.30 | 53.1% | 655 | 53.1% | -0.70 | 74.83 | 71.10 | 78.55 | — |
| — | 15.20 | 15.75 | 15.47 | +0.29 | 53.2% | 660 | 53.2% | -0.72 | 79.28 | 76.15 | 82.40 | — |
| — | 11.20 | 11.65 | 11.43 | +0.23 | 53.5% | 680 | 53.5% | -0.78 | 95.42 | 92.50 | 98.35 | — |
| — | 8.80 | 9.30 | 9.05 | +0.19 | 53.7% | 695 | 53.7% | -0.82 | 107.80 | 104.85 | 110.75 | — |
| — | 6.90 | 7.30 | 7.10 | +0.16 | 53.9% | 710 | 53.9% | -0.85 | 121.10 | 118.65 | 123.55 | — |
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.