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 | |
| — | 146.35 | 151.55 | 148.95 | +0.81 | 50.3% | 480 | — | — | 25.02 | 24.05 | 26.00 | — |
| — | 134.50 | 137.15 | 135.82 | +0.77 | 50.1% | 500 | 50.1% | -0.23 | 30.85 | 29.80 | 31.90 | — |
| — | 126.05 | 131.15 | 128.60 | +0.75 | 50.0% | 510 | 50.0% | -0.25 | 34.70 | 33.90 | 35.50 | — |
| — | 119.65 | 124.55 | 122.10 | +0.74 | 49.9% | 520 | 49.9% | -0.27 | 38.08 | 36.35 | 39.80 | — |
| — | 113.65 | 119.40 | 116.53 | +0.72 | 49.8% | 530 | 49.8% | -0.29 | 42.48 | 41.25 | 43.70 | — |
| — | 107.95 | 113.10 | 110.53 | +0.70 | 49.8% | 540 | 49.8% | -0.31 | 45.90 | 44.55 | 47.25 | — |
| — | 103.00 | 107.80 | 105.40 | +0.68 | 49.7% | 550 | 49.7% | -0.33 | 50.70 | 49.65 | 51.75 | — |
| — | 96.95 | 101.20 | 99.08 | — | — | 560 | 49.7% | -0.35 | 55.00 | 53.15 | 56.85 | — |
| — | 91.95 | 96.95 | 94.45 | +0.64 | 49.7% | 570 | 49.7% | -0.37 | 59.62 | 57.75 | 61.50 | — |
| — | 87.60 | 91.80 | 89.70 | +0.62 | 49.7% | 580 | 49.7% | -0.39 | 64.28 | 62.80 | 65.75 | — |
| — | 83.50 | 86.90 | 85.20 | +0.60 | 49.7% | 590 | 49.7% | -0.41 | 69.78 | 68.60 | 70.95 | — |
| — | 78.00 | 82.10 | 80.05 | +0.58 | 49.7% | 600 | 49.7% | -0.43 | 74.40 | 72.80 | 76.00 | — |
| — | 73.55 | 78.80 | 76.17 | +0.56 | 49.7% | 610 | 49.7% | -0.45 | 80.05 | 78.20 | 81.90 | — |
| — | 70.35 | 74.25 | 72.30 | +0.54 | 49.7% | 620 | 49.7% | -0.47 | 86.85 | 85.55 | 88.15 | — |
| — | 66.30 | 69.25 | 67.78 | +0.52 | 49.7% | 630 | 49.7% | -0.49 | 92.47 | 90.00 | 94.95 | — |
| — | 62.10 | 65.60 | 63.85 | +0.50 | 49.7% | 640 | 49.7% | -0.51 | 99.17 | 96.85 | 101.50 | — |
| — | 60.25 | 61.90 | 61.08 | +0.48 | 49.8% | 650 | 49.8% | -0.53 | 105.35 | 102.70 | 108.00 | — |
| — | 56.75 | 58.35 | 57.55 | +0.46 | 49.8% | 660 | 49.8% | -0.55 | 112.28 | 109.95 | 114.60 | — |
| — | 52.35 | 55.30 | 53.83 | +0.44 | 49.8% | 670 | 49.8% | -0.57 | 118.65 | 116.05 | 121.25 | — |
| — | 46.65 | 49.40 | 48.02 | +0.41 | 49.9% | 690 | 49.9% | -0.61 | 132.68 | 130.15 | 135.20 | — |
| — | 41.50 | 44.10 | 42.80 | — | — | 710 | 50.0% | -0.64 | 147.40 | 144.85 | 149.95 | — |
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.