Spot 586.13
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.15 | 118.95 | 117.05 | +0.99 | 64.3% | 470 | 64.3% | -0.01 | 0.20 | 0.07 | 0.34 | — |
| — | 100.25 | 103.80 | 102.03 | +0.99 | 61.1% | 485 | 61.1% | -0.01 | — | — | 1.02 | — |
| — | 92.85 | 96.40 | 94.62 | +0.99 | 59.6% | 492.5 | 59.6% | -0.01 | — | — | 0.44 | — |
| — | 85.45 | 89.00 | 87.22 | +0.98 | 58.2% | 500 | 58.2% | -0.02 | 0.38 | 0.30 | 0.45 | — |
| — | 80.35 | 84.10 | 82.22 | +0.98 | 57.3% | 505 | 57.3% | -0.03 | 0.65 | 0.34 | 0.96 | — |
| — | 72.95 | 76.85 | 74.90 | +0.97 | 56.2% | 512.5 | 56.2% | -0.03 | — | — | 1.71 | — |
| — | 68.50 | 72.00 | 70.25 | +0.95 | 55.5% | 517.5 | 55.5% | -0.05 | 1.45 | 0.80 | 2.10 | — |
| — | 63.70 | 67.35 | 65.53 | +0.94 | 54.9% | 522.5 | 54.9% | -0.06 | 1.14 | 1.10 | 1.17 | — |
| — | 59.10 | 62.65 | 60.88 | +0.93 | 54.4% | 527.5 | 54.4% | -0.07 | 1.48 | 1.44 | 1.51 | — |
| — | 54.25 | 58.10 | 56.17 | +0.91 | 54.0% | 532.5 | 54.0% | -0.09 | 1.90 | 1.87 | 1.93 | — |
| — | 51.30 | 51.85 | 51.58 | +0.89 | 53.6% | 537.5 | 53.6% | -0.11 | 2.44 | 2.40 | 2.49 | — |
| — | 49.15 | 49.60 | 49.38 | +0.88 | 53.5% | 540 | 53.5% | -0.12 | 2.75 | 2.71 | 2.78 | — |
| — | 46.80 | 47.55 | 47.17 | +0.86 | 53.3% | 542.5 | 53.3% | -0.14 | 3.06 | 2.98 | 3.15 | — |
| — | 44.85 | 45.35 | 45.10 | +0.85 | 53.2% | 545 | 53.2% | -0.15 | 3.48 | 3.40 | 3.55 | — |
| — | 42.75 | 43.30 | 43.02 | +0.84 | 53.1% | 547.5 | 53.1% | -0.16 | 3.90 | 3.80 | 4.00 | — |
| — | 40.75 | 41.25 | 41.00 | +0.83 | 52.9% | 550 | 52.9% | -0.17 | 4.33 | 4.25 | 4.40 | — |
| — | 38.75 | 39.25 | 39.00 | +0.81 | 52.8% | 552.5 | 52.8% | -0.19 | 4.85 | 4.75 | 4.95 | — |
| — | 36.75 | 37.35 | 37.05 | +0.78 | 52.8% | 555 | 52.8% | -0.22 | 5.38 | 5.30 | 5.45 | — |
| — | 34.90 | 35.40 | 35.15 | +0.77 | 52.7% | 557.5 | 52.7% | -0.23 | 5.95 | 5.85 | 6.05 | — |
| — | 33.05 | 33.55 | 33.30 | +0.75 | 52.6% | 560 | 52.6% | -0.25 | 6.62 | 6.55 | 6.70 | — |
| — | 30.55 | 32.90 | 31.73 | +0.73 | 52.6% | 562.5 | 52.6% | -0.27 | 7.33 | 7.20 | 7.45 | — |
| — | 29.45 | 29.90 | 29.68 | +0.71 | 52.5% | 565 | 52.5% | -0.29 | 8.05 | 7.95 | 8.15 | — |
| — | 27.45 | 29.50 | 28.48 | +0.69 | 52.5% | 567.5 | 52.5% | -0.31 | 8.85 | 8.70 | 9.00 | — |
| — | 26.30 | 26.70 | 26.50 | +0.67 | 52.4% | 570 | 52.4% | -0.33 | 9.72 | 9.65 | 9.80 | — |
| — | 24.70 | 25.10 | 24.90 | +0.65 | 52.4% | 572.5 | 52.4% | -0.35 | 11.10 | 10.40 | 11.80 | — |
| — | 23.20 | 23.55 | 23.38 | +0.63 | 52.4% | 575 | 52.4% | -0.37 | 11.95 | 11.40 | 12.50 | — |
| — | 21.75 | 22.05 | 21.90 | +0.61 | 52.4% | 577.5 | 52.4% | -0.39 | 12.70 | 12.60 | 12.80 | — |
| — | 20.25 | 20.65 | 20.45 | +0.58 | 52.4% | 580 | 52.4% | -0.42 | 13.80 | 13.65 | 13.95 | — |
| — | 19.05 | 19.30 | 19.18 | +0.56 | 52.4% | 582.5 | 52.4% | -0.44 | 14.97 | 14.80 | 15.15 | — |
| — | 17.75 | 18.05 | 17.90 | +0.54 | 52.4% | 585 | 52.4% | -0.46 | 16.12 | 16.00 | 16.25 | — |
| — | 16.55 | 16.85 | 16.70 | +0.51 | 52.5% | 587.5 | 52.5% | -0.49 | 17.43 | 17.35 | 17.50 | — |
| — | 15.40 | 15.60 | 15.50 | +0.49 | 52.5% | 590 | 52.5% | -0.51 | 18.73 | 18.60 | 18.85 | — |
| — | 14.25 | 14.65 | 14.45 | +0.47 | 52.5% | 592.5 | 52.5% | -0.53 | 20.15 | 20.00 | 20.30 | — |
| — | 13.25 | 13.55 | 13.40 | +0.44 | 52.5% | 595 | 52.5% | -0.56 | 21.65 | 21.40 | 21.90 | — |
| — | 12.05 | 12.60 | 12.32 | +0.42 | 52.6% | 597.5 | 52.6% | -0.58 | 23.10 | 22.95 | 23.25 | — |
| — | 11.35 | 11.50 | 11.43 | +0.40 | 52.6% | 600 | 52.6% | -0.60 | 24.68 | 24.50 | 24.85 | — |
| — | 10.45 | 10.75 | 10.60 | +0.38 | 52.7% | 602.5 | 52.7% | -0.63 | 26.40 | 26.15 | 26.65 | — |
| — | 9.65 | 9.85 | 9.75 | +0.35 | 52.7% | 605 | 52.7% | -0.65 | 27.98 | 27.80 | 28.15 | — |
| — | 8.75 | 9.05 | 8.90 | +0.33 | 52.8% | 607.5 | 52.8% | -0.67 | 29.80 | 29.50 | 30.10 | — |
| — | 8.15 | 8.40 | 8.28 | +0.31 | 52.8% | 610 | 52.8% | -0.69 | 31.55 | 31.25 | 31.85 | — |
| — | 7.45 | 7.70 | 7.58 | +0.29 | 52.9% | 612.5 | 52.9% | -0.71 | 33.40 | 33.10 | 33.70 | — |
| — | 6.85 | 7.00 | 6.92 | +0.27 | 52.9% | 615 | 52.9% | -0.73 | 35.30 | 35.00 | 35.60 | — |
| — | 6.25 | 6.55 | 6.40 | +0.25 | 53.0% | 617.5 | 53.0% | -0.75 | 37.23 | 36.95 | 37.50 | — |
| — | 5.75 | 5.90 | 5.83 | +0.24 | 53.0% | 620 | 53.0% | -0.76 | 39.17 | 38.85 | 39.50 | — |
| — | 5.10 | 5.45 | 5.28 | +0.22 | 53.1% | 622.5 | 53.1% | -0.78 | 41.23 | 40.90 | 41.55 | — |
| — | 4.70 | 4.95 | 4.83 | +0.20 | 53.2% | 625 | 53.2% | -0.80 | 43.20 | 42.90 | 43.50 | — |
| — | 4.25 | 4.55 | 4.40 | +0.19 | 53.2% | 627.5 | 53.2% | -0.81 | 45.30 | 45.00 | 45.60 | — |
| — | 3.95 | 4.10 | 4.03 | +0.18 | 53.3% | 630 | 53.3% | -0.81 | 47.38 | 47.10 | 47.65 | — |
| — | 3.55 | 4.65 | 4.10 | +0.17 | 53.4% | 632.5 | 53.4% | -0.84 | 49.58 | 49.25 | 49.90 | — |
| — | 2.97 | 3.10 | 3.04 | +0.14 | 53.6% | 637.5 | 53.6% | -0.85 | 53.85 | 53.70 | 54.00 | — |
| — | 2.44 | 2.52 | 2.48 | +0.13 | 53.9% | 642.5 | 53.9% | -0.87 | 58.38 | 58.10 | 58.65 | — |
| — | 2.01 | 2.06 | 2.04 | +0.11 | 54.1% | 647.5 | 54.1% | -0.89 | 62.92 | 60.95 | 64.90 | — |
| — | 1.59 | 1.68 | 1.64 | +0.09 | 54.3% | 652.5 | 54.3% | -0.91 | 67.53 | 65.55 | 69.50 | — |
| — | 1.18 | 1.24 | 1.21 | +0.07 | 54.6% | 660 | 54.6% | -0.93 | 74.62 | 72.70 | 76.55 | — |
| — | 0.95 | 1.02 | 0.98 | +0.05 | 54.8% | 665 | 54.8% | -0.94 | 79.42 | 77.45 | 81.40 | — |
| — | — | 1.00 | — | +0.04 | 55.2% | 672.5 | 55.2% | -0.96 | 86.70 | 84.75 | 88.65 | — |
| — | 0.25 | 0.82 | 0.54 | +0.03 | 55.6% | 680 | 55.6% | -0.97 | 94.00 | 92.10 | 95.90 | — |
| — | — | 2.23 | — | +0.02 | 56.1% | 687.5 | 56.1% | -0.98 | 101.38 | 99.45 | 103.30 | — |
| — | — | 2.26 | — | +0.02 | 56.6% | 695 | 56.6% | -0.99 | 108.88 | 106.90 | 110.85 | — |
| — | — | 2.31 | — | +0.01 | 57.2% | 702.5 | 57.2% | -0.99 | 116.28 | 114.35 | 118.20 | — |
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.