Spot 596.33
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.00 | 116.50 | 114.25 | +0.93 | 43.8% | 485 | 43.8% | -0.07 | 1.66 | 1.46 | 1.85 | — |
| — | 97.50 | 101.90 | 99.70 | +0.90 | 41.8% | 500 | 41.8% | -0.10 | 2.29 | 2.11 | 2.48 | — |
| — | 83.50 | 87.95 | 85.72 | +0.85 | 40.0% | 515 | 40.0% | -0.15 | 3.23 | 2.17 | 4.30 | — |
| — | 80.60 | 83.40 | 82.00 | +0.83 | 39.4% | 520 | 39.4% | -0.17 | 3.70 | 3.45 | 3.95 | — |
| — | 73.05 | 76.70 | 74.88 | +0.80 | 38.6% | 527.5 | 38.6% | -0.20 | 4.35 | 3.10 | 5.60 | — |
| — | 69.00 | 72.25 | 70.62 | +0.78 | 38.1% | 532.5 | 38.1% | -0.22 | 5.17 | 4.75 | 5.60 | — |
| — | 64.70 | 68.00 | 66.35 | +0.76 | 37.6% | 537.5 | 37.6% | -0.25 | 5.72 | 5.35 | 6.10 | — |
| — | 60.75 | 63.40 | 62.08 | +0.73 | 37.2% | 542.5 | 37.2% | -0.27 | 6.55 | 6.00 | 7.10 | — |
| — | 55.95 | 59.55 | 57.75 | +0.70 | 36.8% | 547.5 | 36.8% | -0.30 | 7.38 | 6.80 | 7.95 | — |
| — | 53.95 | 57.50 | 55.73 | +0.69 | 36.6% | 550 | 36.6% | -0.32 | 7.83 | 7.25 | 8.40 | — |
| — | 52.50 | 55.50 | 54.00 | +0.67 | 36.4% | 552.5 | 36.4% | -0.33 | 7.88 | 6.75 | 9.00 | — |
| — | 50.40 | 53.55 | 51.98 | +0.65 | 36.2% | 555 | 36.2% | -0.35 | 8.90 | 8.25 | 9.55 | — |
| — | 48.60 | 51.60 | 50.10 | +0.64 | 36.0% | 557.5 | 36.0% | -0.37 | 9.07 | 7.95 | 10.20 | — |
| — | 46.00 | 49.70 | 47.85 | +0.62 | 35.8% | 560 | 35.8% | -0.38 | 9.57 | 8.35 | 10.80 | — |
| — | 44.75 | 47.95 | 46.35 | +0.60 | 35.7% | 562.5 | 35.7% | -0.40 | 10.43 | 9.30 | 11.55 | — |
| — | 43.25 | 45.90 | 44.58 | +0.59 | 35.5% | 565 | 35.5% | -0.42 | 11.25 | 10.35 | 12.15 | — |
| — | 41.05 | 44.35 | 42.70 | +0.57 | 35.3% | 567.5 | 35.3% | -0.43 | 12.20 | 11.35 | 13.05 | — |
| — | 38.90 | 41.70 | 40.30 | +0.55 | 35.2% | 570 | 35.2% | -0.45 | 12.88 | 12.10 | 13.65 | — |
| — | 37.25 | 40.10 | 38.67 | +0.53 | 35.1% | 572.5 | 35.1% | -0.47 | 13.15 | 11.80 | 14.50 | — |
| — | 35.50 | 38.30 | 36.90 | +0.52 | 34.9% | 575 | 34.9% | -0.49 | 14.55 | 13.65 | 15.45 | — |
| — | 33.95 | 36.70 | 35.33 | +0.50 | 34.8% | 577.5 | 34.8% | -0.51 | 15.35 | 14.45 | 16.25 | — |
| — | 32.55 | 35.10 | 33.83 | +0.48 | 34.7% | 580 | 34.7% | -0.53 | 16.27 | 15.35 | 17.20 | — |
| — | 31.10 | 34.50 | 32.80 | +0.46 | 34.6% | 582.5 | — | — | 16.57 | 15.30 | 17.85 | — |
| — | 29.95 | 32.05 | 31.00 | — | — | 585 | 34.5% | -0.56 | 18.18 | 17.20 | 19.15 | — |
| — | 27.95 | 30.65 | 29.30 | +0.43 | 34.4% | 587.5 | 34.4% | -0.58 | 19.20 | 18.25 | 20.15 | — |
| — | 26.70 | 29.40 | 28.05 | +0.41 | 34.3% | 590 | 34.3% | -0.60 | 19.62 | 18.40 | 20.85 | — |
| — | 25.30 | 28.85 | 27.07 | +0.39 | 34.2% | 592.5 | 34.2% | -0.62 | 20.82 | 19.55 | 22.10 | — |
| — | 24.20 | 26.75 | 25.48 | +0.38 | 34.1% | 595 | 34.1% | -0.63 | 22.40 | 21.55 | 23.25 | — |
| — | 23.10 | 26.25 | 24.68 | +0.36 | 34.0% | 597.5 | 34.0% | -0.65 | 23.45 | 22.00 | 24.90 | — |
| — | 21.30 | 24.05 | 22.68 | +0.34 | 34.0% | 600 | 34.0% | -0.67 | 25.05 | 23.50 | 26.60 | — |
| — | 19.40 | 21.35 | 20.38 | +0.31 | 33.8% | 605 | 33.8% | -0.70 | 27.18 | 25.50 | 28.85 | — |
| — | 17.35 | 19.75 | 18.55 | +0.28 | 33.7% | 610 | 33.7% | -0.73 | 30.10 | 28.35 | 31.85 | — |
| — | 15.40 | 17.20 | 16.30 | +0.25 | 33.7% | 615 | 33.7% | -0.76 | 33.27 | 31.70 | 34.85 | — |
| — | 13.50 | 15.35 | 14.43 | +0.23 | 33.6% | 620 | 33.6% | -0.79 | 36.42 | 34.90 | 37.95 | — |
| — | 12.25 | 13.70 | 12.97 | +0.20 | 33.6% | 625 | 33.6% | -0.81 | 39.75 | 38.20 | 41.30 | — |
| — | 10.05 | 12.15 | 11.10 | +0.18 | 33.6% | 630 | 33.6% | -0.84 | 43.23 | 41.70 | 44.75 | — |
| — | 8.80 | 10.80 | 9.80 | +0.16 | 33.6% | 635 | 33.6% | -0.86 | 46.77 | 45.25 | 48.30 | — |
| — | 7.80 | 9.70 | 8.75 | +0.14 | 33.6% | 640 | 33.6% | -0.88 | 50.98 | 49.30 | 52.65 | — |
| — | 3.80 | 4.40 | 4.10 | +0.07 | 34.1% | 670 | 34.1% | -0.96 | 76.72 | 74.45 | 79.00 | — |
| — | 3.15 | 4.80 | 3.98 | +0.06 | 34.3% | 675 | 34.3% | -0.97 | 81.25 | 79.00 | 83.50 | — |
| — | 1.84 | 4.55 | 3.19 | +0.05 | 34.4% | 680 | 34.4% | -0.98 | 85.85 | 83.70 | 88.00 | — |
| — | 2.11 | 3.30 | 2.71 | +0.04 | 34.7% | 690 | 34.7% | -0.99 | 95.30 | 93.10 | 97.50 | — |
| — | 1.81 | 3.10 | 2.46 | +0.04 | 34.9% | 695 | 34.9% | -1.00 | 99.92 | 97.85 | 102.00 | — |
| — | 1.56 | 1.98 | 1.77 | +0.03 | 35.1% | 700 | 35.1% | -1.00 | 104.85 | 102.70 | 107.00 | — |
| — | 1.14 | 1.53 | 1.33 | +0.03 | 35.5% | 710 | 35.5% | -1.00 | 114.60 | 112.40 | 116.80 | — |
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.