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 | |
| — | 131.15 | 135.85 | 133.50 | +0.85 | 49.6% | 480 | 49.6% | -0.16 | 13.40 | 12.75 | 14.05 | — |
| — | 115.75 | 119.85 | 117.80 | — | — | 500 | — | — | 17.68 | 16.80 | 18.55 | — |
| — | 107.80 | 114.15 | 110.97 | — | — | 510 | — | — | 20.45 | 19.45 | 21.45 | — |
| — | 101.90 | 105.75 | 103.83 | — | — | 520 | — | — | 23.88 | 23.25 | 24.50 | — |
| — | 95.30 | 99.15 | 97.22 | — | — | 530 | — | — | 26.50 | 26.00 | 27.00 | — |
| — | 88.80 | 93.15 | 90.97 | — | — | 540 | — | — | 30.15 | 29.75 | 30.55 | — |
| — | 83.95 | 86.30 | 85.12 | — | — | 550 | — | — | 33.60 | 32.85 | 34.35 | — |
| — | 76.95 | 80.90 | 78.92 | — | — | 560 | — | — | 37.85 | 36.30 | 39.40 | — |
| — | 71.40 | 75.75 | 73.58 | — | — | 570 | — | — | 42.70 | 41.55 | 43.85 | — |
| — | 66.15 | 70.00 | 68.08 | — | — | 580 | — | — | 47.52 | 46.80 | 48.25 | — |
| — | 61.35 | 63.90 | 62.62 | — | — | 590 | — | — | 52.88 | 51.45 | 54.30 | — |
| — | 57.10 | 59.70 | 58.40 | — | — | 600 | — | — | 58.35 | 57.25 | 59.45 | — |
| — | 52.40 | 55.20 | 53.80 | +0.52 | 47.6% | 610 | — | — | 63.08 | 61.40 | 64.75 | — |
| — | 49.00 | 51.25 | 50.12 | +0.50 | 47.6% | 620 | — | — | 69.38 | 67.60 | 71.15 | — |
| — | 44.55 | 47.55 | 46.05 | — | — | 630 | — | — | 75.90 | 74.25 | 77.55 | — |
| — | 42.25 | 44.10 | 43.17 | — | — | 640 | — | — | 82.45 | 81.05 | 83.85 | — |
| — | 37.65 | 40.30 | 38.98 | +0.42 | 47.7% | 650 | 47.7% | -0.59 | 89.08 | 87.45 | 90.70 | — |
| — | 35.15 | 37.30 | 36.23 | +0.40 | 47.8% | 660 | 47.8% | -0.61 | 95.15 | 93.80 | 96.50 | — |
| — | 32.95 | 35.55 | 34.25 | +0.37 | 47.8% | 670 | 47.8% | -0.64 | 102.35 | 100.10 | 104.60 | — |
| — | 27.50 | 29.85 | 28.68 | +0.33 | 48.0% | 690 | 48.0% | -0.68 | 117.80 | 115.50 | 120.10 | — |
| — | 23.55 | 24.60 | 24.07 | +0.29 | 48.1% | 710 | 48.1% | -0.72 | 132.88 | 129.80 | 135.95 | — |
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.