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 | |
| — | 127.70 | 132.80 | 130.25 | +0.92 | 27.1% | 480 | 27.1% | -0.08 | 4.45 | 4.00 | 4.90 | — |
| — | 110.10 | 114.50 | 112.30 | +0.89 | 26.3% | 500 | 26.3% | -0.12 | 6.90 | 6.00 | 7.80 | — |
| — | 92.70 | 96.90 | 94.80 | +0.84 | 25.5% | 520 | 25.5% | -0.16 | 8.85 | 8.00 | 9.70 | — |
| — | 85.00 | 90.40 | 87.70 | +0.82 | 25.2% | 530 | 25.2% | -0.19 | 10.90 | 10.00 | 11.80 | — |
| — | 76.80 | 81.10 | 78.95 | +0.79 | 24.8% | 540 | 24.8% | -0.22 | 13.10 | 12.10 | 14.10 | — |
| — | 69.30 | 74.90 | 72.10 | +0.76 | 24.5% | 550 | 24.5% | -0.25 | 15.35 | 14.40 | 16.30 | — |
| — | 62.30 | 67.70 | 65.00 | +0.72 | 24.3% | 560 | 24.3% | -0.29 | 18.25 | 17.10 | 19.40 | — |
| — | 56.50 | 60.80 | 58.65 | +0.68 | 24.0% | 570 | 24.0% | -0.33 | 21.25 | 19.80 | 22.70 | — |
| — | 50.20 | 53.90 | 52.05 | +0.64 | 23.8% | 580 | 23.8% | -0.37 | 24.85 | 23.30 | 26.40 | — |
| — | 44.50 | 47.90 | 46.20 | +0.60 | 23.6% | 590 | 23.6% | -0.41 | 28.80 | 26.90 | 30.70 | — |
| — | 39.00 | 41.40 | 40.20 | +0.56 | 23.4% | 600 | 23.4% | -0.46 | 33.85 | 31.10 | 36.60 | — |
| — | 33.30 | 37.10 | 35.20 | +0.52 | 23.2% | 610 | 23.2% | -0.51 | 38.75 | 36.60 | 40.90 | — |
| — | 28.80 | 32.50 | 30.65 | +0.48 | 23.0% | 620 | 23.0% | -0.55 | 43.80 | 41.80 | 45.80 | — |
| — | 25.10 | 28.10 | 26.60 | +0.43 | 22.9% | 630 | 22.9% | -0.60 | 49.30 | 47.20 | 51.40 | — |
| — | 21.90 | 24.60 | 23.25 | +0.39 | 22.8% | 640 | 22.8% | -0.65 | 56.60 | 54.10 | 59.10 | — |
| — | 18.50 | 20.50 | 19.50 | +0.35 | 22.7% | 650 | 22.7% | -0.70 | 63.15 | 60.80 | 65.50 | — |
| — | 14.40 | 17.50 | 15.95 | +0.31 | 22.6% | 660 | 22.6% | -0.74 | 71.10 | 68.80 | 73.40 | 0 |
| 125 | 12.80 | 14.80 | 13.80 | +0.28 | 22.6% | 670 | 22.6% | -0.78 | 78.20 | 75.40 | 81.00 | — |
| — | 10.90 | 12.20 | 11.55 | +0.25 | 22.5% | 680 | 22.5% | -0.82 | 86.35 | 83.50 | 89.20 | — |
| — | 7.20 | 8.60 | 7.90 | +0.19 | 22.5% | 700 | 22.5% | -0.90 | 104.95 | 101.50 | 108.40 | — |
| — | 4.40 | 6.90 | 5.65 | +0.14 | 22.6% | 720 | 22.6% | -0.96 | 123.95 | 120.60 | 127.30 | — |
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.