Spot 595.59
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.30 | 119.90 | 116.60 | +1.00 | 32.0% | 480 | 32.0% | +0.00 | — | — | 0.25 | — |
| — | 108.30 | 115.10 | 111.70 | +1.00 | 31.3% | 485 | 31.3% | +0.00 | — | — | 0.20 | — |
| — | 98.90 | 105.10 | 102.00 | +1.00 | 30.0% | 495 | 30.0% | +0.00 | — | — | 0.05 | — |
| — | 93.30 | 99.90 | 96.60 | +1.00 | 29.4% | 500 | 29.4% | +0.00 | — | — | 0.10 | — |
| — | 89.00 | 95.30 | 92.15 | +1.00 | 28.8% | 505 | 28.8% | +0.00 | — | — | 0.10 | — |
| — | 80.80 | 87.70 | 84.25 | +1.00 | 28.1% | 512.5 | 28.1% | +0.00 | — | — | 4.30 | — |
| — | 73.20 | 80.40 | 76.80 | +1.00 | 27.9% | 520 | 27.9% | -0.00 | — | — | 0.45 | — |
| — | 68.30 | 75.40 | 71.85 | +1.00 | 28.2% | 525 | 28.2% | -0.00 | — | — | 1.45 | — |
| — | 63.30 | 70.20 | 66.75 | +1.00 | 28.9% | 530 | 28.9% | -0.00 | — | — | 0.05 | — |
| — | 59.00 | 65.00 | 62.00 | +1.00 | 30.0% | 535 | 30.0% | -0.00 | — | — | 2.15 | — |
| — | 54.50 | 59.80 | 57.15 | +1.00 | 31.2% | 540 | 31.2% | -0.00 | — | — | 0.10 | — |
| — | 48.40 | 54.80 | 51.60 | +1.00 | 32.0% | 545 | 32.0% | -0.00 | — | — | 3.40 | — |
| — | 45.80 | 52.90 | 49.35 | +0.99 | 32.1% | 547.5 | 32.1% | -0.01 | — | — | 2.15 | — |
| — | 44.20 | 48.30 | 46.25 | +0.99 | 32.0% | 550 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 40.90 | 47.50 | 44.20 | — | — | 552.5 | — | — | — | — | 1.20 | — |
| — | 39.40 | 44.50 | 41.95 | — | — | 555 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 35.90 | 42.80 | 39.35 | +0.98 | 30.6% | 557.5 | — | — | — | — | 0.15 | — |
| — | 34.50 | 40.40 | 37.45 | — | — | 560 | 29.7% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 31.10 | 37.80 | 34.45 | — | — | 562.5 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 29.90 | 35.00 | 32.45 | — | — | 565 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 26.20 | 32.70 | 29.45 | — | — | 567.5 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 25.30 | 28.50 | 26.90 | — | — | 570 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 22.60 | 27.90 | 25.25 | — | — | 572.5 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 20.50 | 24.20 | 22.35 | — | — | 575 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 18.10 | 21.50 | 19.80 | — | — | 577.5 | 24.7% | -0.11 | 0.65 | 0.40 | 0.90 | — |
| — | 15.90 | 19.60 | 17.75 | +0.86 | 24.3% | 580 | 24.3% | -0.14 | 0.97 | 0.70 | 1.25 | — |
| — | 13.70 | 17.10 | 15.40 | +0.82 | 23.9% | 582.5 | 23.9% | -0.18 | 1.27 | 0.95 | 1.60 | — |
| — | 11.20 | 16.00 | 13.60 | +0.77 | 23.7% | 585 | 23.7% | -0.23 | 1.73 | 1.35 | 2.10 | — |
| — | 9.60 | 13.80 | 11.70 | +0.72 | 23.5% | 587.5 | 23.5% | -0.28 | 2.27 | 1.80 | 2.75 | — |
| — | 8.20 | 10.70 | 9.45 | +0.66 | 23.4% | 590 | 23.4% | -0.34 | 2.98 | 2.45 | 3.50 | — |
| — | 6.90 | 8.90 | 7.90 | +0.59 | 23.3% | 592.5 | 23.3% | -0.41 | 3.90 | 3.30 | 4.50 | — |
| — | 5.40 | 7.40 | 6.40 | +0.53 | 23.2% | 595 | 23.2% | -0.47 | 4.85 | 4.10 | 5.60 | — |
| — | 4.30 | 5.80 | 5.05 | +0.46 | 23.2% | 597.5 | 23.2% | -0.54 | 5.50 | 3.90 | 7.10 | — |
| — | 3.40 | 4.10 | 3.75 | +0.39 | 23.2% | 600 | 23.2% | -0.61 | 7.05 | 5.20 | 8.90 | — |
| — | 2.50 | 3.30 | 2.90 | +0.33 | 23.2% | 602.5 | 23.2% | -0.68 | 8.65 | 6.50 | 10.80 | — |
| — | 1.90 | 2.50 | 2.20 | +0.27 | 23.2% | 605 | 23.2% | -0.73 | 10.45 | 8.20 | 12.70 | — |
| — | 0.80 | 2.10 | 1.45 | +0.22 | 23.3% | 607.5 | 23.3% | -0.79 | 12.10 | 10.00 | 14.20 | — |
| — | 1.00 | 1.60 | 1.30 | +0.17 | 23.3% | 610 | 23.3% | -0.83 | 14.15 | 11.40 | 16.90 | — |
| — | 0.70 | 1.35 | 1.02 | +0.13 | 23.4% | 612.5 | 23.4% | -0.87 | 16.20 | 13.50 | 18.90 | — |
| — | 0.45 | 1.05 | 0.75 | +0.10 | 23.4% | 615 | 23.4% | -0.91 | 18.35 | 15.90 | 20.80 | — |
| — | 0.25 | 0.65 | 0.45 | +0.08 | 23.5% | 617.5 | 23.5% | -0.93 | 21.15 | 18.20 | 24.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.06 | 23.6% | 620 | 23.6% | -0.95 | 23.60 | 20.70 | 26.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 23.6% | 622.5 | 23.6% | -0.97 | 25.70 | 23.10 | 28.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 23.7% | 625 | 23.7% | -0.98 | 28.90 | 25.50 | 32.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 23.8% | 630 | 23.8% | -1.00 | 34.00 | 30.50 | 37.50 | — |
| — | — | 0.10 | — | +0.01 | 23.9% | 635 | 23.9% | -1.00 | 39.00 | 35.50 | 42.50 | — |
| — | — | 0.25 | — | +0.00 | 24.0% | 640 | 24.0% | -1.00 | 44.00 | 40.50 | 47.50 | — |
| — | — | 0.10 | — | +0.00 | 24.2% | 645 | 24.2% | -1.00 | 49.55 | 45.50 | 53.60 | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 650 | 24.4% | -1.00 | 54.55 | 50.50 | 58.60 | — |
| — | — | 4.30 | — | +0.00 | 24.6% | 655 | 24.6% | -1.00 | 59.00 | 55.50 | 62.50 | — |
| — | — | 4.30 | — | +0.00 | 24.9% | 660 | 24.9% | -1.00 | 64.60 | 60.50 | 68.70 | — |
| — | — | 4.30 | — | +0.00 | 25.3% | 665 | 25.3% | -1.00 | 69.60 | 65.50 | 73.70 | — |
| — | — | 1.50 | — | +0.00 | 25.6% | 670 | 25.6% | -1.00 | 74.60 | 70.50 | 78.70 | — |
| — | — | 4.30 | — | +0.00 | 26.0% | 675 | 26.0% | -1.00 | 79.60 | 75.50 | 83.70 | — |
| — | — | 4.30 | — | +0.00 | 26.4% | 680 | 26.4% | -1.00 | 84.60 | 80.50 | 88.70 | — |
| — | — | 4.30 | — | +0.00 | 26.8% | 685 | — | — | 89.60 | 85.50 | 93.70 | — |
| — | — | 4.30 | — | +0.00 | 27.3% | 690 | 27.3% | -1.00 | 94.60 | 90.50 | 98.70 | — |
| — | — | 4.30 | — | +0.00 | 27.8% | 695 | 27.8% | -1.00 | 99.60 | 95.50 | 103.70 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 700 | 74.3% | -1.00 | 104.60 | 100.50 | 108.70 | — |
| — | — | 4.30 | — | +0.00 | 28.8% | 705 | 28.8% | -1.00 | 109.60 | 105.50 | 113.70 | — |
| — | — | 4.30 | — | — | — | 710 | 29.3% | -1.00 | 114.60 | 110.50 | 118.70 | — |
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.