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 | |
| — | 113.40 | 118.40 | 115.90 | — | — | 475 | — | — | — | — | 0.25 | — |
| — | 103.40 | 108.40 | 105.90 | +1.00 | 28.5% | 485 | 28.5% | -0.00 | — | — | 4.90 | — |
| — | 98.50 | 103.50 | 101.00 | +1.00 | 28.3% | 490 | — | — | — | — | 4.90 | — |
| — | 93.50 | 98.50 | 96.00 | — | — | 495 | — | — | — | — | 4.90 | — |
| — | 83.50 | 88.50 | 86.00 | — | — | 505 | 27.5% | -0.00 | — | — | 4.90 | — |
| — | 79.30 | 83.50 | 81.40 | +1.00 | 27.2% | 510 | 27.2% | -0.00 | — | — | 4.90 | — |
| — | 61.90 | 66.10 | 64.00 | +0.99 | 26.0% | 527.5 | 26.0% | -0.01 | — | — | 4.90 | — |
| — | 57.00 | 61.20 | 59.10 | +0.98 | 25.6% | 532.5 | 25.6% | -0.02 | — | — | 4.90 | — |
| — | 52.00 | 56.20 | 54.10 | — | — | 537.5 | — | — | 0.55 | 0.10 | 1.00 | — |
| — | 47.10 | 51.20 | 49.15 | — | — | 542.5 | — | — | 0.68 | 0.10 | 1.25 | — |
| — | 44.70 | 48.90 | 46.80 | +0.96 | 24.2% | 545 | — | — | 0.62 | 0.20 | 1.05 | — |
| — | 42.20 | 46.50 | 44.35 | +0.95 | 23.9% | 547.5 | — | — | 0.85 | 0.15 | 1.55 | — |
| — | 39.90 | 44.10 | 42.00 | — | — | 550 | — | — | 0.88 | 0.50 | 1.25 | — |
| — | 37.50 | 41.00 | 39.25 | +0.93 | 23.3% | 552.5 | — | — | 1.02 | 0.45 | 1.60 | — |
| — | 35.10 | 39.30 | 37.20 | — | — | 555 | 23.1% | -0.08 | 1.05 | 0.50 | 1.60 | — |
| — | 32.80 | 36.30 | 34.55 | — | — | 557.5 | — | — | 2.20 | 0.60 | 3.80 | — |
| — | 30.50 | 33.80 | 32.15 | +0.89 | 22.5% | 560 | — | — | 1.38 | 0.85 | 1.90 | — |
| — | 28.20 | 31.50 | 29.85 | — | — | 562.5 | — | — | 2.83 | 0.65 | 5.00 | — |
| — | 26.00 | 30.30 | 28.15 | +0.85 | 22.0% | 565 | — | — | 2.85 | 0.70 | 5.00 | — |
| — | 23.80 | 27.90 | 25.85 | — | — | 567.5 | — | — | 2.90 | 0.80 | 5.00 | — |
| — | 21.80 | 25.20 | 23.50 | +0.81 | 21.6% | 570 | — | — | 2.35 | 1.80 | 2.90 | — |
| — | 19.80 | 23.00 | 21.40 | — | — | 572.5 | — | — | 3.33 | 1.25 | 5.40 | — |
| — | 17.80 | 21.00 | 19.40 | +0.75 | 21.2% | 575 | 21.2% | -0.25 | 3.10 | 2.30 | 3.90 | — |
| — | 15.90 | 19.30 | 17.60 | — | — | 577.5 | 21.0% | -0.29 | 3.90 | 3.30 | 4.50 | — |
| — | 14.30 | 17.20 | 15.75 | — | — | 580 | — | — | 4.60 | 3.30 | 5.90 | — |
| — | 12.40 | 16.30 | 14.35 | +0.64 | 20.8% | 582.5 | 20.8% | -0.37 | 5.55 | 4.70 | 6.40 | — |
| — | 10.90 | 14.60 | 12.75 | +0.60 | 20.7% | 585 | 20.7% | -0.41 | 6.25 | 5.20 | 7.30 | — |
| — | 8.50 | 10.80 | 9.65 | +0.51 | 20.6% | 590 | 20.6% | -0.49 | 8.30 | 7.00 | 9.60 | — |
| — | 6.20 | 8.30 | 7.25 | +0.43 | 20.5% | 595 | 20.5% | -0.57 | 11.55 | 10.10 | 13.00 | — |
| — | 4.30 | 6.20 | 5.25 | — | — | 600 | 20.5% | -0.65 | 14.60 | 12.60 | 16.60 | — |
| — | 2.85 | 4.50 | 3.67 | — | — | 605 | 20.6% | -0.73 | 17.75 | 15.60 | 19.90 | — |
| — | 2.10 | 3.00 | 2.55 | +0.21 | 20.7% | 610 | — | — | 21.95 | 20.10 | 23.80 | — |
| — | 1.35 | 2.85 | 2.10 | +0.16 | 20.8% | 615 | 20.8% | -0.85 | 25.85 | 23.70 | 28.00 | — |
| — | 0.90 | 1.65 | 1.27 | +0.12 | 20.9% | 620 | 20.9% | -0.90 | 30.30 | 28.20 | 32.40 | — |
| — | 0.70 | 1.00 | 0.85 | +0.09 | 21.1% | 625 | 21.1% | -0.93 | 35.05 | 33.00 | 37.10 | — |
| — | 0.15 | 1.30 | 0.72 | +0.06 | 21.3% | 630 | 21.3% | -0.96 | 39.90 | 37.90 | 41.90 | — |
| — | 0.10 | 0.75 | 0.42 | +0.04 | 21.5% | 635 | 21.5% | -0.98 | 45.00 | 42.50 | 47.50 | — |
| — | 0.05 | 3.70 | 1.88 | +0.03 | 21.8% | 640 | 21.8% | -1.00 | 50.00 | 47.50 | 52.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 22.1% | 645 | 22.1% | -1.00 | 55.45 | 52.50 | 58.40 | — |
| — | — | 4.90 | — | +0.01 | 22.4% | 650 | 22.4% | -1.00 | 60.00 | 57.50 | 62.50 | — |
| — | — | 4.90 | — | +0.01 | 22.8% | 655 | 22.8% | -1.00 | 65.00 | 62.50 | 67.50 | — |
| — | — | 4.90 | — | +0.01 | 23.2% | 660 | 23.2% | -1.00 | 70.00 | 67.50 | 72.50 | — |
| — | — | 4.90 | — | +0.01 | 23.7% | 665 | 23.7% | -1.00 | 75.00 | 72.50 | 77.50 | — |
| — | — | 4.90 | — | +0.00 | 24.2% | 670 | 24.2% | -1.00 | 80.00 | 77.50 | 82.50 | — |
| — | — | 4.90 | — | +0.00 | 24.7% | 675 | 24.7% | -1.00 | 85.00 | 82.50 | 87.50 | — |
| — | — | 4.90 | — | +0.00 | 25.3% | 680 | 25.3% | -1.00 | 90.00 | 87.50 | 92.50 | — |
| — | — | 4.90 | — | +0.00 | 26.0% | 685 | 26.0% | -1.00 | 95.00 | 92.50 | 97.50 | — |
| — | — | 4.90 | — | +0.00 | 26.7% | 690 | 26.7% | -1.00 | 100.00 | 97.50 | 102.50 | — |
| — | — | 4.90 | — | +0.00 | 28.3% | 700 | 28.3% | -1.00 | 110.00 | 107.50 | 112.50 | — |
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.