Spot 589.58
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.80 | 118.00 | 115.90 | +1.00 | 31.9% | 475 | 31.9% | +0.00 | — | — | 4.90 | — |
| — | 103.30 | 108.10 | 105.70 | +1.00 | 30.3% | 485 | 30.3% | -0.00 | — | — | 0.60 | — |
| — | 98.80 | 103.00 | 100.90 | +1.00 | 29.6% | 490 | 29.6% | -0.00 | — | — | 0.45 | — |
| — | 93.80 | 98.00 | 95.90 | +1.00 | 28.9% | 495 | 28.9% | -0.00 | — | — | 0.05 | — |
| — | 83.80 | 88.00 | 85.90 | +1.00 | 27.6% | 505 | 27.6% | -0.00 | — | — | 1.15 | — |
| — | 78.80 | 82.20 | 80.50 | — | — | 510 | — | — | — | — | 0.10 | — |
| — | 69.70 | 75.50 | 72.60 | — | — | 517.5 | 26.2% | -0.00 | — | — | 4.90 | — |
| — | 66.40 | 70.50 | 68.45 | — | — | 522.5 | 25.8% | -0.00 | — | — | 3.30 | — |
| — | 61.40 | 65.60 | 63.50 | — | — | 527.5 | 25.4% | -0.00 | — | — | 1.35 | — |
| — | 56.40 | 60.40 | 58.40 | — | — | 532.5 | — | — | — | — | 4.90 | — |
| — | 51.40 | 55.40 | 53.40 | +1.00 | 24.7% | 537.5 | 24.7% | -0.00 | — | — | 4.90 | — |
| — | 46.40 | 50.60 | 48.50 | — | — | 542.5 | 24.3% | -0.01 | — | — | 1.55 | — |
| — | 43.90 | 48.10 | 46.00 | +0.99 | 24.1% | 545 | 24.1% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 41.40 | 45.60 | 43.50 | +0.99 | 23.8% | 547.5 | — | — | — | — | 0.35 | — |
| — | 39.00 | 42.60 | 40.80 | — | — | 550 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 35.70 | 40.70 | 38.20 | +0.98 | 23.3% | 552.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 34.00 | 38.20 | 36.10 | — | — | 555 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 31.60 | 35.80 | 33.70 | +0.97 | 22.7% | 557.5 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 29.10 | 33.30 | 31.20 | — | — | 560 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 26.70 | 30.20 | 28.45 | +0.94 | 22.2% | 562.5 | 22.2% | -0.06 | 0.60 | 0.15 | 1.05 | — |
| — | 23.60 | 28.60 | 26.10 | +0.93 | 21.9% | 565 | 21.9% | -0.08 | 0.47 | 0.30 | 0.65 | — |
| — | 22.00 | 25.30 | 23.65 | +0.90 | 21.7% | 567.5 | 21.7% | -0.09 | 0.82 | 0.45 | 1.20 | — |
| — | 19.70 | 23.90 | 21.80 | +0.88 | 21.4% | 570 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 17.30 | 21.50 | 19.40 | — | — | 572.5 | 21.2% | -0.15 | 1.23 | 0.95 | 1.50 | 24 |
| 595 | 15.50 | 18.30 | 16.90 | +0.82 | 21.0% | 575 | 21.0% | -0.18 | 1.55 | 1.30 | 1.80 | 187 |
| 37 | 13.60 | 16.60 | 15.10 | +0.78 | 20.8% | 577.5 | — | — | 2.10 | 1.50 | 2.70 | — |
| — | 11.40 | 13.80 | 12.60 | — | — | 580 | — | — | 2.48 | 2.00 | 2.95 | — |
| — | 9.40 | 12.40 | 10.90 | +0.67 | 20.5% | 582.5 | 20.5% | -0.32 | 3.15 | 2.60 | 3.70 | — |
| — | 8.50 | 11.10 | 9.80 | — | — | 585 | — | — | 4.10 | 3.50 | 4.70 | — |
| 27 | 6.90 | 8.80 | 7.85 | +0.56 | 20.3% | 587.5 | 20.3% | -0.44 | 4.85 | 4.10 | 5.60 | — |
| — | 6.20 | 7.40 | 6.80 | +0.50 | 20.2% | 590 | 20.2% | -0.50 | 6.50 | 5.00 | 8.00 | — |
| — | 4.50 | 7.00 | 5.75 | +0.45 | 20.1% | 592.5 | 20.1% | -0.56 | 7.30 | 6.30 | 8.30 | — |
| — | 3.60 | 5.00 | 4.30 | +0.39 | 20.0% | 595 | 20.0% | -0.62 | 8.55 | 6.50 | 10.60 | — |
| — | 2.10 | 4.30 | 3.20 | +0.33 | 19.9% | 597.5 | 19.9% | -0.68 | 10.55 | 8.50 | 12.60 | — |
| — | 1.80 | 3.30 | 2.55 | +0.27 | 19.9% | 600 | 19.9% | -0.73 | 12.20 | 10.10 | 14.30 | — |
| — | 1.80 | 2.65 | 2.23 | +0.23 | 19.9% | 602.5 | 19.9% | -0.78 | 14.35 | 12.50 | 16.20 | — |
| — | 1.30 | 1.80 | 1.55 | +0.19 | 19.9% | 605 | 19.9% | -0.82 | 16.25 | 14.30 | 18.20 | — |
| — | 0.85 | 1.75 | 1.30 | +0.15 | 19.9% | 607.5 | 19.9% | -0.86 | 18.20 | 16.10 | 20.30 | — |
| — | 0.85 | 1.00 | 0.93 | +0.11 | 20.0% | 610 | 20.0% | -0.89 | 20.35 | 18.30 | 22.40 | — |
| — | 0.20 | 1.30 | 0.75 | +0.09 | 20.1% | 612.5 | 20.1% | -0.92 | 22.75 | 20.80 | 24.70 | — |
| — | 0.30 | 0.75 | 0.53 | +0.07 | 20.2% | 615 | 20.2% | -0.94 | 25.25 | 23.40 | 27.10 | — |
| — | 0.10 | 0.70 | 0.40 | +0.05 | 20.3% | 617.5 | 20.3% | -0.96 | 27.60 | 25.80 | 29.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 20.4% | 620 | 20.4% | -0.98 | 30.10 | 27.60 | 32.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 20.6% | 622.5 | 20.6% | -0.99 | 32.20 | 30.10 | 34.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 20.7% | 625 | 20.7% | -1.00 | 35.00 | 32.50 | 37.50 | — |
| — | — | 4.90 | — | — | — | 630 | — | — | 39.60 | 37.50 | 41.70 | — |
| — | — | 4.90 | — | — | — | 635 | 21.5% | -1.00 | 44.55 | 42.50 | 46.60 | — |
| — | — | 4.90 | — | — | — | 640 | — | — | 50.05 | 47.60 | 52.50 | — |
| — | — | 4.90 | — | — | — | 645 | 22.3% | -1.00 | 55.05 | 52.60 | 57.50 | — |
| — | — | 4.90 | — | — | — | 650 | — | — | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 655 | — | — | 65.00 | 62.50 | 67.50 | — |
| — | — | 4.90 | — | — | — | 660 | 23.5% | -1.00 | 70.00 | 67.50 | 72.50 | — |
| — | — | 4.90 | — | +0.00 | 24.0% | 665 | 24.0% | -1.00 | 75.00 | 72.50 | 77.50 | — |
| — | — | 1.50 | — | — | — | 670 | 24.5% | -1.00 | 80.00 | 77.50 | 82.50 | — |
| — | — | 4.90 | — | — | — | 675 | — | — | 85.00 | 82.50 | 87.50 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 680 | — | — | 90.00 | 87.50 | 92.50 | — |
| — | — | 4.90 | — | +0.00 | 26.1% | 685 | — | — | 95.00 | 92.50 | 97.50 | — |
| — | — | 4.90 | — | +0.00 | 26.7% | 690 | — | — | 100.00 | 97.50 | 102.50 | — |
| — | — | 4.90 | — | — | — | 695 | 27.4% | -1.00 | 105.00 | 102.50 | 107.50 | — |
| — | — | 1.55 | — | — | — | 700 | 28.1% | -1.00 | 110.00 | 107.50 | 112.50 | — |
| — | — | 4.90 | — | +0.00 | 28.8% | 705 | — | — | 115.00 | 112.50 | 117.50 | — |
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.