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 | |
| — | 120.00 | 126.50 | 123.25 | — | — | 480 | 28.3% | -0.05 | 1.90 | 1.30 | 2.50 | — |
| — | 101.80 | 108.00 | 104.90 | +0.92 | 26.8% | 500 | 26.8% | -0.08 | 2.92 | 2.65 | 3.20 | — |
| — | 83.60 | 88.80 | 86.20 | +0.88 | 25.5% | 520 | 25.5% | -0.12 | 4.65 | 4.10 | 5.20 | — |
| — | 70.50 | 75.30 | 72.90 | +0.84 | 24.7% | 535 | 24.7% | -0.16 | 6.55 | 5.90 | 7.20 | — |
| — | 59.30 | 64.50 | 61.90 | +0.79 | 23.9% | 550 | 23.9% | -0.21 | 9.10 | 8.30 | 9.90 | — |
| — | 47.40 | 53.60 | 50.50 | +0.73 | 23.3% | 565 | 23.3% | -0.28 | 12.90 | 12.20 | 13.60 | — |
| — | 41.80 | 46.30 | 44.05 | +0.68 | 22.9% | 575 | 22.9% | -0.33 | 16.80 | 14.80 | 18.80 | — |
| — | 38.60 | 41.90 | 40.25 | +0.65 | 22.7% | 580 | 22.7% | -0.36 | 17.70 | 16.70 | 18.70 | — |
| — | 35.30 | 38.90 | 37.10 | +0.62 | 22.6% | 585 | 22.6% | -0.39 | 19.65 | 18.60 | 20.70 | — |
| — | 32.20 | 34.90 | 33.55 | +0.59 | 22.4% | 590 | 22.4% | -0.42 | 21.70 | 20.40 | 23.00 | — |
| — | 30.20 | 32.70 | 31.45 | +0.57 | 22.3% | 595 | 22.3% | -0.45 | 24.00 | 22.80 | 25.20 | 24 |
| 939 | 27.60 | 29.90 | 28.75 | +0.54 | 22.2% | 600 | 22.2% | -0.48 | 26.35 | 25.60 | 27.10 | 175 |
| 165 | 24.80 | 28.20 | 26.50 | +0.51 | 22.1% | 605 | 22.1% | -0.51 | 28.65 | 27.10 | 30.20 | — |
| — | 22.80 | 25.30 | 24.05 | +0.48 | 22.0% | 610 | 22.0% | -0.54 | 30.75 | 29.10 | 32.40 | — |
| — | 18.60 | 20.00 | 19.30 | +0.42 | 21.8% | 620 | 21.8% | -0.61 | 36.80 | 35.20 | 38.40 | — |
| — | 15.00 | 16.10 | 15.55 | +0.36 | 21.7% | 630 | 21.7% | -0.67 | 43.85 | 41.10 | 46.60 | — |
| — | 11.90 | 13.30 | 12.60 | — | — | 640 | 21.6% | -0.73 | 50.80 | 48.00 | 53.60 | — |
| — | 9.30 | 10.20 | 9.75 | — | — | 650 | — | — | 58.35 | 55.70 | 61.00 | — |
| — | 7.00 | 7.90 | 7.45 | — | — | 660 | 21.6% | -0.83 | 66.85 | 64.50 | 69.20 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 680 | — | — | 84.05 | 81.10 | 87.00 | — |
| — | 2.25 | 3.30 | 2.77 | +0.10 | 22.1% | 700 | 22.1% | -0.98 | 103.95 | 100.50 | 107.40 | — |
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.