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 | |
| — | 117.55 | 121.10 | 119.33 | +0.98 | 56.3% | 477.5 | 56.3% | -0.02 | 0.28 | 0.16 | 0.39 | — |
| — | 109.95 | 114.00 | 111.97 | +0.98 | 54.2% | 485 | 54.2% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | 102.85 | 106.50 | 104.67 | +0.97 | 52.1% | 492.5 | 52.1% | -0.03 | 0.40 | 0.25 | 0.54 | — |
| — | 95.75 | 99.00 | 97.38 | +0.96 | 50.0% | 500 | 50.0% | -0.04 | 0.35 | 0.20 | 0.51 | — |
| — | 87.85 | 92.00 | 89.92 | +0.95 | 47.9% | 507.5 | 47.9% | -0.05 | 0.47 | 0.26 | 0.69 | — |
| — | 80.45 | 84.05 | 82.25 | +0.94 | 46.0% | 515 | 46.0% | -0.06 | 0.61 | 0.36 | 0.87 | — |
| — | 76.10 | 79.50 | 77.80 | +0.92 | 44.7% | 520 | 44.7% | -0.08 | 0.69 | 0.34 | 1.03 | — |
| — | 68.40 | 71.85 | 70.12 | +0.90 | 42.8% | 527.5 | 42.8% | -0.10 | 0.70 | 0.45 | 0.95 | — |
| — | 63.50 | 67.00 | 65.25 | +0.87 | 41.6% | 532.5 | 41.6% | -0.13 | 1.95 | 0.92 | 2.97 | — |
| — | 59.30 | 63.00 | 61.15 | +0.85 | 40.5% | 537.5 | 40.5% | -0.15 | 1.29 | 1.10 | 1.48 | — |
| — | 54.45 | 57.45 | 55.95 | +0.82 | 39.4% | 542.5 | 39.4% | -0.19 | 1.53 | 1.33 | 1.74 | — |
| — | 49.95 | 53.50 | 51.73 | +0.78 | 38.3% | 547.5 | 38.3% | -0.22 | 1.83 | 1.59 | 2.07 | — |
| — | 47.70 | 50.20 | 48.95 | +0.76 | 37.8% | 550 | 37.8% | -0.24 | 2.10 | 1.90 | 2.30 | — |
| — | 45.35 | 48.15 | 46.75 | +0.74 | 37.4% | 552.5 | 37.4% | -0.26 | 2.27 | 2.00 | 2.55 | — |
| — | 42.25 | 46.00 | 44.12 | +0.71 | 36.9% | 555 | 36.9% | -0.29 | 2.52 | 2.20 | 2.85 | — |
| — | 40.05 | 43.80 | 41.92 | +0.69 | 36.5% | 557.5 | 36.5% | -0.31 | 2.79 | 2.47 | 3.10 | — |
| — | 38.80 | 41.60 | 40.20 | +0.67 | 36.1% | 560 | 36.1% | -0.34 | 3.10 | 2.74 | 3.45 | — |
| — | 36.40 | 39.40 | 37.90 | +0.64 | 35.7% | 562.5 | 35.7% | -0.36 | 3.38 | 3.05 | 3.70 | — |
| — | 33.55 | 37.20 | 35.38 | +0.61 | 35.3% | 565 | 35.3% | -0.39 | 3.75 | 3.35 | 4.15 | — |
| — | 32.40 | 35.10 | 33.75 | +0.58 | 35.0% | 567.5 | 35.0% | -0.42 | 4.12 | 3.75 | 4.50 | — |
| — | 30.30 | 33.10 | 31.70 | +0.55 | 34.7% | 570 | 34.7% | -0.45 | 4.62 | 4.20 | 5.05 | — |
| — | 28.40 | 31.10 | 29.75 | +0.52 | 34.4% | 572.5 | 34.4% | -0.48 | 5.28 | 4.70 | 5.85 | — |
| — | 26.45 | 29.05 | 27.75 | +0.49 | 34.1% | 575 | 34.1% | -0.51 | 5.97 | 5.25 | 6.70 | — |
| — | 24.00 | 27.40 | 25.70 | +0.46 | 33.8% | 577.5 | 33.8% | -0.54 | 6.55 | 5.90 | 7.20 | — |
| — | 22.70 | 25.55 | 24.12 | +0.43 | 33.6% | 580 | 33.6% | -0.57 | 7.10 | 6.55 | 7.65 | — |
| — | 20.95 | 23.50 | 22.23 | +0.40 | 33.4% | 582.5 | 33.4% | -0.60 | 8.22 | 7.10 | 9.35 | — |
| — | 19.55 | 21.80 | 20.68 | +0.37 | 33.2% | 585 | 33.2% | -0.63 | 8.97 | 7.50 | 10.45 | — |
| — | 17.75 | 20.10 | 18.93 | +0.34 | 33.0% | 587.5 | 33.0% | -0.66 | 9.88 | 8.85 | 10.90 | — |
| — | 16.60 | 18.50 | 17.55 | +0.32 | 32.9% | 590 | 32.9% | -0.69 | 10.68 | 9.70 | 11.65 | — |
| — | 14.10 | 17.05 | 15.57 | +0.29 | 32.8% | 592.5 | 32.8% | -0.72 | 12.00 | 11.00 | 13.00 | — |
| — | 13.60 | 15.95 | 14.78 | +0.26 | 32.7% | 595 | 32.7% | -0.75 | 13.28 | 12.15 | 14.40 | — |
| — | 12.30 | 14.30 | 13.30 | +0.24 | 32.6% | 597.5 | 32.6% | -0.77 | 14.32 | 13.35 | 15.30 | — |
| — | 11.40 | 12.50 | 11.95 | +0.21 | 32.5% | 600 | 32.5% | -0.79 | 15.60 | 14.20 | 17.00 | — |
| — | 10.35 | 12.40 | 11.38 | +0.19 | 32.4% | 602.5 | 32.4% | -0.81 | 16.75 | 15.10 | 18.40 | — |
| — | 8.15 | 10.50 | 9.32 | +0.17 | 32.4% | 605 | — | — | 18.30 | 16.45 | 20.15 | — |
| — | 8.35 | 9.70 | 9.03 | +0.16 | 32.4% | 607.5 | 32.4% | -0.85 | 19.65 | 17.85 | 21.45 | — |
| — | 7.50 | 8.60 | 8.05 | +0.14 | 32.3% | 610 | 32.3% | -0.87 | 21.35 | 20.00 | 22.70 | — |
| — | 6.70 | 8.85 | 7.78 | +0.13 | 32.3% | 612.5 | 32.3% | -0.89 | 23.65 | 22.00 | 25.30 | — |
| — | 5.35 | 7.80 | 6.58 | +0.11 | 32.3% | 615 | 32.3% | -0.90 | 25.52 | 23.55 | 27.50 | — |
| — | 5.25 | 7.25 | 6.25 | +0.10 | 32.4% | 617.5 | 32.4% | -0.91 | 26.68 | 24.50 | 28.85 | — |
| — | 4.60 | 6.40 | 5.50 | +0.09 | 32.4% | 620 | 32.4% | -0.92 | 29.23 | 27.45 | 31.00 | — |
| — | 4.05 | 5.25 | 4.65 | +0.08 | 32.4% | 622.5 | 32.4% | -0.93 | 30.70 | 28.45 | 32.95 | — |
| — | 3.35 | 4.35 | 3.85 | +0.07 | 32.5% | 625 | 32.5% | -0.94 | 32.62 | 31.35 | 33.90 | — |
| — | 3.10 | 4.00 | 3.55 | +0.06 | 32.6% | 627.5 | 32.6% | -0.95 | 34.27 | 32.50 | 36.05 | — |
| — | 2.80 | 3.95 | 3.38 | +0.06 | 32.7% | 630 | 32.7% | -0.96 | 36.80 | 34.60 | 39.00 | — |
| — | 2.24 | 2.95 | 2.60 | +0.05 | 32.9% | 635 | 32.9% | -0.97 | 40.85 | 38.85 | 42.85 | — |
| — | 1.62 | 2.13 | 1.88 | +0.04 | 33.2% | 640 | 33.2% | -0.98 | 46.12 | 44.25 | 48.00 | — |
| — | 0.25 | 0.72 | 0.48 | +0.01 | 35.9% | 670 | 35.9% | -1.00 | 74.40 | 72.30 | 76.50 | — |
| — | 0.12 | 3.30 | 1.71 | +0.01 | 36.5% | 675 | 36.5% | -1.00 | 79.60 | 77.25 | 81.95 | — |
| — | 0.09 | 1.22 | 0.66 | +0.01 | 37.1% | 680 | 37.1% | -1.00 | 84.60 | 82.25 | 86.95 | — |
| — | 0.01 | 1.19 | 0.60 | +0.01 | 38.5% | 690 | 38.5% | -1.00 | 94.58 | 92.20 | 96.95 | — |
| — | 0.14 | 0.30 | 0.22 | +0.01 | 39.2% | 695 | 39.2% | -1.00 | 99.47 | 97.20 | 101.75 | — |
| — | 0.12 | 0.68 | 0.40 | +0.01 | 40.0% | 700 | 40.0% | -1.00 | 104.35 | 102.20 | 106.50 | — |
| — | 0.06 | 5.00 | 2.53 | +0.01 | 41.6% | 710 | 41.6% | -1.00 | 114.35 | 112.20 | 116.50 | — |
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.