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 | |
| — | 126.65 | 130.55 | 128.60 | +0.85 | 41.9% | 480 | 41.9% | -0.15 | 7.53 | 7.20 | 7.85 | — |
| — | 109.65 | 113.30 | 111.47 | +0.81 | 40.6% | 500 | 40.6% | -0.20 | 10.62 | 9.80 | 11.45 | — |
| — | 93.45 | 97.25 | 95.35 | +0.75 | 39.4% | 520 | 39.4% | -0.25 | 14.03 | 13.30 | 14.75 | — |
| — | 81.95 | 85.75 | 83.85 | +0.70 | 38.7% | 535 | 38.7% | -0.30 | 17.07 | 16.20 | 17.95 | — |
| — | 71.95 | 74.85 | 73.40 | +0.65 | 38.0% | 550 | 38.0% | -0.36 | 21.02 | 20.30 | 21.75 | — |
| — | 61.95 | 64.85 | 63.40 | +0.59 | 37.4% | 565 | 37.4% | -0.42 | 26.35 | 25.45 | 27.25 | — |
| — | 55.75 | 58.65 | 57.20 | +0.55 | 37.1% | 575 | 37.1% | -0.46 | 30.02 | 28.70 | 31.35 | — |
| — | 52.85 | 55.70 | 54.27 | +0.53 | 37.0% | 580 | 37.0% | -0.48 | 32.27 | 30.80 | 33.75 | — |
| — | 50.05 | 52.65 | 51.35 | +0.51 | 36.8% | 585 | 36.8% | -0.50 | 34.25 | 32.90 | 35.60 | — |
| — | 47.20 | 50.05 | 48.62 | +0.49 | 36.7% | 590 | 36.7% | -0.52 | 36.80 | 35.75 | 37.85 | — |
| — | 44.55 | 47.45 | 46.00 | +0.47 | 36.5% | 595 | 36.5% | -0.54 | 38.92 | 37.65 | 40.20 | — |
| — | 42.00 | 44.75 | 43.38 | +0.45 | 36.4% | 600 | 36.4% | -0.56 | 41.42 | 40.20 | 42.65 | — |
| — | 39.15 | 42.40 | 40.77 | +0.43 | 36.3% | 605 | 36.3% | -0.58 | 43.88 | 42.50 | 45.25 | — |
| — | 37.05 | 39.60 | 38.33 | +0.41 | 36.2% | 610 | 36.2% | -0.61 | 46.62 | 44.90 | 48.35 | — |
| — | 35.00 | 37.80 | 36.40 | +0.39 | 36.1% | 615 | 36.1% | -0.63 | 49.55 | 47.90 | 51.20 | — |
| — | 30.40 | 33.10 | 31.75 | +0.35 | 35.9% | 625 | 35.9% | -0.66 | 55.05 | 53.00 | 57.10 | — |
| — | 24.85 | 28.05 | 26.45 | +0.30 | 35.7% | 640 | 35.7% | -0.72 | 64.55 | 62.50 | 66.60 | — |
| — | 20.85 | 23.20 | 22.02 | +0.25 | 35.5% | 655 | 35.5% | -0.77 | 74.97 | 73.00 | 76.95 | — |
| — | 16.30 | 19.10 | 17.70 | +0.21 | 35.4% | 670 | 35.4% | -0.82 | 86.05 | 84.00 | 88.10 | — |
| — | 12.70 | 14.65 | 13.68 | +0.17 | 35.3% | 690 | 35.3% | -0.87 | 102.17 | 100.25 | 104.10 | — |
| — | 9.45 | 10.90 | 10.18 | +0.13 | 35.3% | 710 | 35.3% | -0.91 | 119.15 | 117.20 | 121.10 | — |
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.