Spot 595.59
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.30 | 122.50 | 118.40 | +0.99 | 29.9% | 480 | 29.9% | -0.01 | — | — | 4.50 | — |
| — | 108.90 | 117.40 | 113.15 | +0.99 | 29.6% | 485 | 29.6% | -0.01 | — | — | 4.60 | — |
| — | 99.50 | 107.50 | 103.50 | +0.99 | 29.0% | 495 | 29.0% | -0.01 | — | — | 4.70 | — |
| — | 94.10 | 103.00 | 98.55 | +0.98 | 28.7% | 500 | 28.7% | -0.02 | — | — | 4.70 | — |
| — | 89.50 | 97.80 | 93.65 | +0.98 | 28.4% | 505 | 28.4% | -0.02 | — | — | 2.40 | — |
| — | 76.00 | 82.70 | 79.35 | +0.96 | 27.5% | 520 | 27.5% | -0.04 | — | — | 4.90 | — |
| — | 71.20 | 77.90 | 74.55 | +0.95 | 27.3% | 525 | 27.3% | -0.05 | 1.68 | 0.15 | 3.20 | — |
| — | 66.40 | 73.00 | 69.70 | +0.94 | 27.0% | 530 | 27.0% | -0.06 | 2.83 | 0.05 | 5.60 | — |
| — | 61.50 | 68.30 | 64.90 | +0.93 | 26.7% | 535 | 26.7% | -0.08 | 3.30 | 0.70 | 5.90 | — |
| 0 | 57.00 | 64.00 | 60.50 | +0.91 | 26.5% | 540 | 26.5% | -0.09 | 1.88 | 0.55 | 3.20 | — |
| — | 52.40 | 59.50 | 55.95 | +0.89 | 26.2% | 545 | 26.2% | -0.11 | 3.20 | 1.10 | 5.30 | — |
| — | 48.10 | 54.90 | 51.50 | +0.87 | 26.0% | 550 | 26.0% | -0.13 | 4.30 | 2.50 | 6.10 | — |
| — | 44.00 | 51.10 | 47.55 | +0.84 | 25.8% | 555 | 25.8% | -0.16 | 4.72 | 1.25 | 8.20 | — |
| — | 39.60 | 47.00 | 43.30 | +0.82 | 25.6% | 560 | 25.6% | -0.19 | 4.90 | 4.10 | 5.70 | — |
| — | 37.10 | 43.00 | 40.05 | +0.78 | 25.4% | 565 | 25.4% | -0.22 | 7.10 | 5.00 | 9.20 | — |
| — | 31.90 | 39.10 | 35.50 | +0.75 | 25.2% | 570 | 25.2% | -0.25 | 7.55 | 4.00 | 11.10 | — |
| — | 30.10 | 34.90 | 32.50 | +0.71 | 25.1% | 575 | 25.1% | -0.29 | 8.40 | 7.40 | 9.40 | — |
| — | 26.80 | 31.10 | 28.95 | +0.67 | 24.9% | 580 | 24.9% | -0.33 | 9.85 | 8.70 | 11.00 | — |
| — | 23.30 | 28.20 | 25.75 | +0.63 | 24.8% | 585 | 24.8% | -0.38 | 11.65 | 10.80 | 12.50 | — |
| — | 20.20 | 24.90 | 22.55 | +0.59 | 24.7% | 590 | 24.7% | -0.42 | 13.45 | 11.90 | 15.00 | — |
| — | 16.40 | 21.00 | 18.70 | +0.54 | 24.6% | 595 | 24.6% | -0.47 | 15.80 | 14.50 | 17.10 | — |
| — | 13.80 | 19.10 | 16.45 | +0.49 | 24.5% | 600 | 24.5% | -0.51 | 18.55 | 17.00 | 20.10 | — |
| — | 10.70 | 17.30 | 14.00 | +0.45 | 24.4% | 605 | 24.4% | -0.56 | 20.60 | 18.70 | 22.50 | — |
| — | 8.50 | 14.00 | 11.25 | +0.40 | 24.4% | 610 | 24.4% | -0.61 | 23.90 | 20.90 | 26.90 | — |
| — | 9.10 | 12.80 | 10.95 | +0.36 | 24.4% | 615 | 24.4% | -0.65 | 26.85 | 24.40 | 29.30 | — |
| — | 6.20 | 11.00 | 8.60 | +0.32 | 24.4% | 620 | 24.4% | -0.69 | 29.70 | 26.90 | 32.50 | — |
| — | 5.70 | 8.60 | 7.15 | +0.28 | 24.4% | 625 | 24.4% | -0.73 | 33.90 | 31.30 | 36.50 | — |
| — | 5.00 | 7.30 | 6.15 | +0.24 | 24.4% | 630 | 24.4% | -0.77 | 37.95 | 34.00 | 41.90 | — |
| — | 1.60 | 8.00 | 4.80 | +0.21 | 24.5% | 635 | 24.5% | -0.80 | 41.70 | 38.00 | 45.40 | — |
| — | 0.80 | 7.90 | 4.35 | +0.18 | 24.5% | 640 | 24.5% | -0.84 | 46.40 | 42.30 | 50.50 | — |
| — | 0.50 | 7.20 | 3.85 | — | — | 645 | 24.6% | -0.86 | 50.40 | 46.70 | 54.10 | — |
| — | 1.85 | 4.30 | 3.08 | +0.13 | 24.8% | 650 | — | — | 54.85 | 51.20 | 58.50 | — |
| — | — | 4.90 | — | +0.11 | 24.9% | 655 | — | — | 59.85 | 56.80 | 62.90 | — |
| — | — | 4.90 | — | +0.10 | 25.1% | 660 | 25.1% | -0.93 | 64.95 | 60.90 | 69.00 | — |
| — | 0.05 | 5.70 | 2.88 | — | — | 665 | 25.3% | -0.95 | 69.70 | 65.70 | 73.70 | — |
| — | — | 4.90 | — | +0.07 | 25.5% | 670 | — | — | 74.70 | 70.60 | 78.80 | — |
| — | — | 4.90 | — | — | — | 675 | 25.7% | -0.97 | 79.65 | 75.50 | 83.80 | — |
| — | — | 4.90 | — | +0.05 | 25.9% | 680 | 25.9% | -0.99 | 84.45 | 80.20 | 88.70 | — |
| — | — | 4.90 | — | — | — | 685 | 26.2% | -0.99 | 89.60 | 85.50 | 93.70 | — |
| — | — | 4.90 | — | +0.04 | 26.5% | 690 | 26.5% | -1.00 | 94.60 | 90.50 | 98.70 | — |
| — | — | 4.70 | — | +0.03 | 27.2% | 700 | — | — | 104.60 | 100.50 | 108.70 | — |
| — | — | 4.60 | — | +0.02 | 27.9% | 710 | 27.9% | -1.00 | 114.60 | 110.50 | 118.70 | — |
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.