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 | |
| — | 112.60 | 120.90 | 116.75 | +1.00 | 30.5% | 480 | 30.5% | -0.00 | — | — | 4.30 | — |
| — | 107.70 | 115.90 | 111.80 | +1.00 | 30.5% | 485 | 30.5% | -0.00 | — | — | 4.30 | — |
| — | 98.80 | 105.50 | 102.15 | +1.00 | 30.9% | 495 | 30.9% | -0.00 | — | — | 4.30 | — |
| — | 93.80 | 100.30 | 97.05 | +1.00 | 31.1% | 500 | 31.1% | -0.00 | — | — | 4.30 | — |
| — | 88.80 | 95.60 | 92.20 | +1.00 | 31.3% | 505 | 31.3% | -0.00 | — | — | 4.30 | — |
| — | 73.80 | 80.60 | 77.20 | +1.00 | 31.0% | 520 | 31.0% | -0.00 | 0.60 | 0.05 | 1.15 | — |
| — | 68.90 | 75.70 | 72.30 | +0.99 | 30.5% | 525 | 30.5% | -0.01 | — | — | 1.15 | — |
| — | 63.90 | 70.70 | 67.30 | +0.99 | 29.8% | 530 | 29.8% | -0.01 | 0.72 | 0.10 | 1.35 | — |
| — | 58.90 | 65.50 | 62.20 | +0.99 | 29.0% | 535 | 29.0% | -0.01 | — | — | 1.15 | 64 |
| — | 54.00 | 60.50 | 57.25 | +0.98 | 28.1% | 540 | 28.1% | -0.02 | — | — | 1.85 | — |
| — | 49.00 | 55.80 | 52.40 | +0.97 | 27.2% | 545 | 27.2% | -0.03 | 0.90 | 0.10 | 1.70 | — |
| — | 46.60 | 53.30 | 49.95 | +0.97 | 26.7% | 547.5 | 26.7% | -0.03 | 1.30 | 0.10 | 2.50 | — |
| — | 44.20 | 50.90 | 47.55 | +0.96 | 26.3% | 550 | 26.3% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 41.70 | 48.20 | 44.95 | +0.96 | 25.8% | 552.5 | 25.8% | -0.04 | 1.48 | 0.05 | 2.90 | — |
| — | 39.20 | 45.80 | 42.50 | +0.95 | 25.4% | 555 | 25.4% | -0.05 | 0.50 | 0.20 | 0.80 | — |
| — | 37.70 | 43.40 | 40.55 | +0.94 | 25.0% | 557.5 | 25.0% | -0.06 | 0.75 | 0.15 | 1.35 | — |
| — | 35.30 | 41.00 | 38.15 | +0.93 | 24.7% | 560 | 24.7% | -0.07 | 1.05 | 0.10 | 2.00 | — |
| — | 33.00 | 37.40 | 35.20 | +0.92 | 24.3% | 562.5 | 24.3% | -0.08 | 0.75 | 0.30 | 1.20 | — |
| — | 30.70 | 36.30 | 33.50 | +0.91 | 24.0% | 565 | 24.0% | -0.09 | 1.27 | 0.40 | 2.15 | — |
| — | 28.40 | 32.70 | 30.55 | +0.89 | 23.7% | 567.5 | 23.7% | -0.11 | 1.62 | 0.50 | 2.75 | — |
| — | 27.10 | 31.50 | 29.30 | +0.87 | 23.5% | 570 | 23.5% | -0.13 | 1.45 | 0.80 | 2.10 | — |
| — | 24.60 | 29.50 | 27.05 | +0.85 | 23.2% | 572.5 | 23.2% | -0.15 | 1.82 | 1.00 | 2.65 | — |
| — | 22.10 | 26.30 | 24.20 | +0.82 | 23.0% | 575 | 23.0% | -0.18 | 1.98 | 1.55 | 2.40 | — |
| — | 20.30 | 25.30 | 22.80 | +0.80 | 22.8% | 577.5 | 22.8% | -0.20 | 2.30 | 1.75 | 2.85 | — |
| — | 17.80 | 23.20 | 20.50 | +0.77 | 22.6% | 580 | 22.6% | -0.23 | 3.00 | 2.30 | 3.70 | — |
| — | 16.30 | 20.40 | 18.35 | +0.73 | 22.4% | 582.5 | 22.4% | -0.27 | 3.83 | 2.85 | 4.80 | — |
| — | 14.40 | 18.20 | 16.30 | +0.70 | 22.3% | 585 | 22.3% | -0.30 | 4.65 | 3.50 | 5.80 | — |
| — | 11.70 | 14.80 | 13.25 | — | — | 590 | — | — | 5.75 | 5.10 | 6.40 | — |
| — | 8.90 | 10.00 | 9.45 | +0.53 | 21.8% | 595 | — | — | 7.95 | 7.40 | 8.50 | — |
| — | 6.10 | 7.70 | 6.90 | +0.44 | 21.7% | 600 | 21.7% | -0.56 | 10.35 | 9.60 | 11.10 | — |
| — | 4.40 | 5.30 | 4.85 | +0.36 | 21.6% | 605 | — | — | 13.00 | 10.90 | 15.10 | — |
| — | 2.80 | 3.90 | 3.35 | +0.28 | 21.5% | 610 | — | — | 16.50 | 14.60 | 18.40 | — |
| — | 1.15 | 3.40 | 2.27 | +0.21 | 21.5% | 615 | 21.5% | -0.80 | 20.35 | 18.00 | 22.70 | — |
| — | 0.30 | 2.70 | 1.50 | +0.15 | 21.5% | 620 | 21.5% | -0.86 | 24.05 | 21.30 | 26.80 | — |
| — | 0.75 | 1.40 | 1.07 | +0.11 | 21.6% | 625 | 21.6% | -0.91 | 28.90 | 25.90 | 31.90 | — |
| — | 0.55 | 1.10 | 0.82 | +0.07 | 21.7% | 630 | 21.7% | -0.94 | 33.35 | 30.70 | 36.00 | — |
| — | 0.20 | 1.05 | 0.62 | +0.05 | 21.8% | 635 | 21.8% | -0.97 | 38.20 | 35.60 | 40.80 | — |
| — | — | 3.10 | — | +0.03 | 22.0% | 640 | 22.0% | -0.99 | 44.50 | 40.30 | 48.70 | — |
| — | — | 2.85 | — | +0.02 | 22.2% | 645 | 22.2% | -1.00 | 49.50 | 45.30 | 53.70 | — |
| — | — | 4.50 | — | +0.01 | 22.5% | 650 | 22.5% | -1.00 | 53.95 | 50.50 | 57.40 | — |
| — | — | 1.60 | — | +0.01 | 22.8% | 655 | 22.8% | -1.00 | 59.00 | 55.50 | 62.50 | — |
| — | — | 1.40 | — | +0.01 | 23.1% | 660 | 23.1% | -1.00 | 64.00 | 60.50 | 67.50 | — |
| — | — | 4.40 | — | +0.00 | 23.6% | 665 | 23.6% | -1.00 | 69.00 | 65.50 | 72.50 | — |
| — | — | 4.30 | — | +0.00 | 24.0% | 670 | 24.0% | -1.00 | 74.60 | 70.50 | 78.70 | — |
| — | — | 0.25 | — | +0.00 | 24.5% | 675 | 24.5% | -1.00 | 79.00 | 75.50 | 82.50 | — |
| — | — | 1.40 | — | +0.00 | 25.1% | 680 | 25.1% | -1.00 | 84.15 | 80.50 | 87.80 | — |
| — | — | 4.30 | — | +0.00 | 25.8% | 685 | 25.8% | -1.00 | 89.00 | 85.50 | 92.50 | — |
| — | — | 4.30 | — | +0.00 | 26.5% | 690 | 26.5% | -1.00 | 94.00 | 90.50 | 97.50 | — |
| — | — | 2.35 | — | +0.00 | 28.0% | 700 | 28.0% | -1.00 | 104.00 | 100.50 | 107.50 | — |
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.