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 | |
| — | 117.35 | 120.60 | 118.97 | +0.99 | 77.0% | 477.5 | 77.0% | -0.01 | — | — | 0.13 | — |
| — | 109.55 | 113.00 | 111.28 | +0.99 | 73.4% | 485 | 73.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 102.05 | 105.50 | 103.78 | +0.99 | 69.7% | 492.5 | 69.7% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 94.50 | 98.20 | 96.35 | +0.99 | 66.1% | 500 | 66.1% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 87.30 | 90.55 | 88.92 | +0.98 | 62.5% | 507.5 | 62.5% | -0.02 | 0.10 | 0.04 | 0.17 | — |
| — | 79.65 | 83.10 | 81.38 | +0.97 | 58.9% | 515 | 58.9% | -0.03 | 0.14 | 0.09 | 0.20 | — |
| — | 74.30 | 77.40 | 75.85 | +0.97 | 56.5% | 520 | 56.5% | -0.03 | 0.10 | 0.06 | 0.13 | — |
| — | 67.05 | 70.65 | 68.85 | +0.96 | 53.0% | 527.5 | 53.0% | -0.04 | 0.15 | 0.12 | 0.18 | — |
| — | 62.40 | 65.80 | 64.10 | +0.94 | 50.8% | 532.5 | 50.8% | -0.06 | 0.18 | 0.15 | 0.22 | — |
| — | 57.30 | 60.70 | 59.00 | +0.93 | 48.6% | 537.5 | 48.6% | -0.07 | 0.23 | 0.19 | 0.26 | — |
| — | 52.85 | 55.65 | 54.25 | +0.90 | 46.5% | 542.5 | 46.5% | -0.10 | 0.28 | 0.24 | 0.31 | — |
| — | 47.45 | 50.95 | 49.20 | +0.87 | 44.4% | 547.5 | 44.4% | -0.13 | 0.35 | 0.31 | 0.40 | — |
| — | 44.60 | 48.55 | 46.58 | +0.85 | 43.4% | 550 | 43.4% | -0.15 | 0.45 | 0.39 | 0.50 | — |
| — | 42.50 | 46.05 | 44.27 | +0.83 | 42.5% | 552.5 | 42.5% | -0.17 | 0.43 | 0.20 | 0.67 | — |
| — | 40.10 | 43.60 | 41.85 | +0.80 | 41.5% | 555 | 41.5% | -0.20 | 0.64 | 0.47 | 0.80 | — |
| — | 37.70 | 41.20 | 39.45 | +0.77 | 40.6% | 557.5 | 40.6% | -0.23 | 0.66 | 0.54 | 0.77 | — |
| — | 35.10 | 38.50 | 36.80 | +0.74 | 39.7% | 560 | 39.7% | -0.26 | 0.73 | 0.63 | 0.84 | — |
| — | 33.30 | 36.50 | 34.90 | +0.70 | 38.9% | 562.5 | 38.9% | -0.30 | 0.90 | 0.73 | 1.06 | — |
| — | 30.50 | 34.15 | 32.33 | +0.66 | 38.1% | 565 | 38.1% | -0.34 | 0.94 | 0.70 | 1.17 | — |
| — | 28.80 | 31.70 | 30.25 | +0.61 | 37.3% | 567.5 | 37.3% | -0.39 | 1.18 | 1.01 | 1.35 | — |
| — | 25.75 | 29.00 | 27.38 | +0.57 | 36.6% | 570 | 36.6% | -0.44 | 1.38 | 1.21 | 1.55 | — |
| — | 24.20 | 27.20 | 25.70 | +0.52 | 35.9% | 572.5 | 35.9% | -0.48 | 1.60 | 1.42 | 1.79 | — |
| — | 21.90 | 24.15 | 23.02 | +0.47 | 35.2% | 575 | 35.2% | -0.53 | 1.97 | 1.70 | 2.24 | — |
| — | 19.75 | 22.80 | 21.27 | +0.42 | 34.7% | 577.5 | 34.7% | -0.59 | 2.17 | 1.87 | 2.48 | — |
| — | 17.95 | 20.60 | 19.27 | +0.37 | 34.1% | 580 | 34.1% | -0.63 | 2.87 | 2.43 | 3.30 | — |
| — | 15.50 | 18.50 | 17.00 | +0.32 | 33.7% | 582.5 | 33.7% | -0.68 | 3.58 | 2.91 | 4.25 | — |
| — | 14.10 | 16.10 | 15.10 | +0.28 | 33.3% | 585 | 33.3% | -0.73 | 3.85 | 3.45 | 4.25 | — |
| — | 12.50 | 14.50 | 13.50 | +0.24 | 32.9% | 587.5 | 32.9% | -0.77 | 5.00 | 4.15 | 5.85 | — |
| — | 10.30 | 12.45 | 11.38 | +0.20 | 32.7% | 590 | 32.7% | -0.80 | 5.65 | 4.90 | 6.40 | — |
| — | 8.65 | 11.00 | 9.82 | +0.17 | 32.5% | 592.5 | 32.5% | -0.84 | 6.78 | 5.85 | 7.70 | — |
| — | 8.00 | 9.50 | 8.75 | +0.14 | 32.3% | 595 | 32.3% | -0.86 | 7.25 | 6.60 | 7.90 | — |
| — | 6.15 | 8.85 | 7.50 | +0.12 | 32.2% | 597.5 | 32.2% | -0.89 | 8.38 | 7.30 | 9.45 | — |
| — | 5.80 | 6.90 | 6.35 | +0.10 | 32.2% | 600 | 32.2% | -0.91 | 10.30 | 9.05 | 11.55 | — |
| — | 4.60 | 5.80 | 5.20 | +0.08 | 32.2% | 602.5 | 32.2% | -0.93 | 11.35 | 10.35 | 12.35 | — |
| — | 3.50 | 4.75 | 4.12 | +0.07 | 32.2% | 605 | 32.2% | -0.94 | 12.82 | 11.70 | 13.95 | — |
| — | 3.30 | 4.05 | 3.67 | +0.06 | 32.3% | 607.5 | 32.3% | -0.95 | 14.95 | 13.25 | 16.65 | — |
| — | 2.54 | 3.30 | 2.92 | +0.05 | 32.4% | 610 | 32.4% | -0.96 | 16.38 | 14.95 | 17.80 | — |
| — | 2.06 | 2.82 | 2.44 | +0.04 | 32.5% | 612.5 | 32.5% | -0.97 | 18.73 | 16.85 | 20.60 | — |
| — | 1.78 | 2.29 | 2.04 | +0.04 | 32.7% | 615 | 32.7% | -0.98 | 20.50 | 18.90 | 22.10 | — |
| — | 1.07 | 1.87 | 1.47 | +0.03 | 32.9% | 617.5 | 32.9% | -0.98 | 22.77 | 21.05 | 24.50 | — |
| — | 1.11 | 1.52 | 1.31 | +0.03 | 33.2% | 620 | 33.2% | -0.99 | 25.02 | 23.25 | 26.80 | — |
| — | 0.86 | 1.24 | 1.05 | +0.02 | 33.4% | 622.5 | 33.4% | -0.99 | 27.10 | 25.50 | 28.70 | — |
| — | 0.73 | 1.01 | 0.87 | +0.02 | 33.7% | 625 | 33.7% | -0.99 | 29.68 | 27.85 | 31.50 | — |
| — | 0.50 | 0.82 | 0.66 | +0.02 | 34.0% | 627.5 | 34.0% | -1.00 | 31.75 | 30.20 | 33.30 | — |
| — | 0.37 | 0.68 | 0.53 | +0.01 | 34.4% | 630 | 34.4% | -1.00 | 34.58 | 32.70 | 36.45 | — |
| — | 0.27 | 0.56 | 0.41 | +0.01 | 34.7% | 632.5 | 34.7% | -1.00 | 36.90 | 35.10 | 38.70 | — |
| — | 0.20 | 0.46 | 0.33 | +0.01 | 35.1% | 635 | 35.1% | -1.00 | 39.25 | 37.55 | 40.95 | — |
| — | 0.12 | 0.52 | 0.32 | +0.01 | 35.5% | 637.5 | 35.5% | -1.00 | 41.73 | 40.00 | 43.45 | — |
| — | 0.02 | 0.67 | 0.34 | +0.01 | 35.9% | 640 | 35.9% | -1.00 | 44.30 | 42.45 | 46.15 | — |
| — | 0.02 | 0.56 | 0.29 | +0.01 | 36.4% | 642.5 | 36.4% | -1.00 | 46.65 | 44.90 | 48.40 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 37.3% | 647.5 | 37.3% | -1.00 | 51.67 | 49.85 | 53.50 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 38.3% | 652.5 | 38.3% | -1.00 | 56.48 | 54.70 | 58.25 | — |
| — | 0.01 | 0.33 | 0.17 | +0.00 | 39.5% | 657.5 | 39.5% | -1.00 | 61.55 | 59.70 | 63.40 | — |
| — | 0.03 | 0.13 | 0.08 | +0.00 | 40.7% | 662.5 | 40.7% | -1.00 | 66.35 | 64.70 | 68.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 42.6% | 670 | 42.6% | -1.00 | 74.08 | 72.20 | 75.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 44.0% | 675 | 44.0% | -1.00 | 78.97 | 77.20 | 80.75 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 45.4% | 680 | 45.4% | -1.00 | 84.00 | 82.20 | 85.80 | — |
| — | — | 0.27 | — | +0.00 | 48.4% | 690 | 48.4% | -1.00 | 94.03 | 92.20 | 95.85 | — |
| — | — | 0.24 | — | +0.00 | 50.0% | 695 | 50.0% | -1.00 | 99.05 | 97.20 | 100.90 | — |
| — | — | 0.26 | — | +0.00 | 51.6% | 700 | 51.6% | -1.00 | 104.05 | 102.20 | 105.90 | — |
| — | — | 0.07 | — | +0.00 | 54.9% | 710 | 54.9% | -1.00 | 113.92 | 112.20 | 115.65 | — |
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.