Spot 590.76
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.75 | 117.90 | 115.83 | +0.99 | 80.7% | 475 | 80.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 103.90 | 107.80 | 105.85 | +0.99 | 76.2% | 485 | 76.2% | -0.01 | — | — | 0.12 | — |
| — | 99.00 | 102.45 | 100.72 | +0.99 | 73.9% | 490 | 73.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 93.70 | 98.00 | 95.85 | +0.99 | 71.6% | 495 | 71.6% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 83.75 | 87.55 | 85.65 | +0.99 | 66.9% | 505 | 66.9% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 78.95 | 82.60 | 80.78 | +0.99 | 64.5% | 510 | 64.5% | -0.01 | — | — | 0.20 | — |
| — | 46.95 | 51.00 | 48.98 | +0.96 | 48.9% | 542.5 | 48.9% | -0.04 | 0.51 | 0.21 | 0.81 | — |
| — | 44.45 | 48.05 | 46.25 | +0.96 | 47.9% | 545 | 47.9% | -0.04 | 1.00 | 0.58 | 1.43 | — |
| — | 41.95 | 46.00 | 43.98 | +0.96 | 46.9% | 547.5 | 46.9% | -0.05 | 0.84 | 0.50 | 1.19 | — |
| — | 39.50 | 43.25 | 41.38 | +0.95 | 46.0% | 550 | 46.0% | -0.05 | 0.74 | 0.59 | 0.90 | — |
| — | 37.35 | 41.50 | 39.42 | +0.95 | 44.9% | 552.5 | 44.9% | -0.05 | 0.76 | 0.44 | 1.08 | — |
| — | 35.00 | 38.45 | 36.73 | +0.94 | 43.9% | 555 | 43.9% | -0.06 | 0.77 | 0.23 | 1.31 | — |
| — | 32.45 | 36.50 | 34.48 | +0.93 | 42.9% | 557.5 | 42.9% | -0.07 | 0.97 | 0.70 | 1.24 | — |
| — | 29.50 | 34.10 | 31.80 | +0.93 | 41.9% | 560 | 41.9% | -0.07 | 1.67 | 1.11 | 2.22 | — |
| — | 28.00 | 32.00 | 30.00 | +0.92 | 41.1% | 562.5 | 41.1% | -0.08 | 1.65 | 1.46 | 1.83 | — |
| — | 26.50 | 30.00 | 28.25 | +0.91 | 40.3% | 565 | 40.3% | -0.09 | 1.55 | 1.00 | 2.10 | — |
| — | 23.45 | 27.50 | 25.48 | +0.90 | 39.5% | 567.5 | 39.5% | -0.10 | 2.14 | 1.78 | 2.50 | — |
| — | 21.50 | 24.90 | 23.20 | +0.88 | 38.9% | 570 | 38.9% | -0.12 | 2.77 | 2.20 | 3.35 | — |
| — | 19.00 | 22.85 | 20.93 | +0.87 | 38.3% | 572.5 | 38.3% | -0.13 | 3.02 | 2.05 | 4.00 | — |
| — | 18.15 | 20.80 | 19.48 | +0.85 | 37.8% | 575 | 37.8% | -0.15 | 3.47 | 2.44 | 4.50 | — |
| — | 16.20 | 18.85 | 17.52 | — | — | 577.5 | — | — | 4.48 | 2.56 | 6.40 | — |
| — | 13.50 | 17.00 | 15.25 | +0.81 | 37.0% | 580 | 37.0% | -0.19 | 4.53 | 4.05 | 5.00 | — |
| — | 11.50 | 15.15 | 13.32 | +0.79 | 36.7% | 582.5 | 36.7% | -0.21 | 6.10 | 4.95 | 7.25 | — |
| — | 10.00 | 13.55 | 11.78 | +0.76 | 36.3% | 585 | 36.3% | -0.24 | 6.20 | 4.75 | 7.65 | — |
| — | 9.60 | 11.90 | 10.75 | +0.74 | 36.0% | 587.5 | 36.0% | -0.26 | 6.97 | 5.85 | 8.10 | — |
| — | 7.60 | 9.75 | 8.68 | +0.71 | 35.6% | 590 | 35.6% | -0.29 | 8.15 | 7.35 | 8.95 | 5,016 |
| — | 6.70 | 9.30 | 8.00 | +0.68 | 35.2% | 592.5 | 35.2% | -0.32 | 9.10 | 8.00 | 10.20 | — |
| — | 6.00 | 7.55 | 6.78 | +0.64 | 34.9% | 595 | 34.9% | -0.36 | 11.12 | 9.30 | 12.95 | 3,362 |
| 1 | 3.50 | 7.05 | 5.28 | +0.60 | 34.7% | 597.5 | 34.7% | -0.40 | 12.65 | 10.80 | 14.50 | 250 |
| 11,402 | 4.25 | 5.30 | 4.78 | +0.57 | 34.4% | 600 | 34.4% | -0.43 | 14.20 | 12.40 | 16.00 | 9,564 |
| 69 | 2.47 | 5.00 | 3.73 | +0.53 | 34.3% | 602.5 | 34.3% | -0.47 | 15.65 | 14.45 | 16.85 | — |
| 2,372 | 3.00 | 4.45 | 3.73 | +0.49 | 34.1% | 605 | 34.1% | -0.51 | 17.60 | 15.95 | 19.25 | 7,471 |
| 426 | 1.80 | 3.20 | 2.50 | +0.45 | 34.1% | 607.5 | 34.1% | -0.55 | 19.25 | 17.80 | 20.70 | 563 |
| 4,598 | 2.00 | 2.56 | 2.28 | +0.41 | 34.1% | 610 | 34.1% | -0.59 | 21.35 | 19.85 | 22.85 | 2,102 |
| — | 0.34 | 3.45 | 1.90 | +0.37 | 34.3% | 612.5 | 34.3% | -0.63 | 23.60 | 22.00 | 25.20 | — |
| 13,936 | 1.20 | 2.30 | 1.75 | +0.33 | 34.5% | 615 | 34.5% | -0.67 | 25.80 | 24.15 | 27.45 | — |
| — | — | 2.68 | — | +0.29 | 34.8% | 617.5 | 34.8% | -0.71 | 27.93 | 25.75 | 30.10 | — |
| 9,842 | 0.90 | 2.18 | 1.54 | +0.26 | 35.1% | 620 | 35.1% | -0.75 | 30.35 | 28.70 | 32.00 | — |
| 311 | 0.02 | 1.88 | 0.95 | +0.22 | 35.4% | 622.5 | 35.4% | -0.78 | 32.48 | 31.00 | 33.95 | 751 |
| — | 0.50 | 0.84 | 0.67 | +0.19 | 35.8% | 625 | 35.8% | -0.81 | 35.17 | 33.40 | 36.95 | 787 |
| 98 | 0.31 | 1.74 | 1.02 | +0.17 | 36.2% | 627.5 | 36.2% | -0.84 | 37.25 | 35.10 | 39.40 | — |
| — | 0.40 | 0.50 | 0.45 | +0.14 | 36.6% | 630 | 36.6% | -0.86 | 39.85 | 38.20 | 41.50 | — |
| — | 0.30 | 0.40 | 0.35 | +0.12 | 37.1% | 632.5 | 37.1% | -0.88 | 42.52 | 40.65 | 44.40 | — |
| — | 0.24 | 0.40 | 0.32 | +0.11 | 37.6% | 635 | 37.6% | -0.90 | 44.92 | 43.10 | 46.75 | — |
| — | 0.22 | 0.34 | 0.28 | +0.09 | 38.2% | 637.5 | 38.2% | -0.92 | 47.15 | 45.00 | 49.30 | — |
| — | 0.15 | 0.27 | 0.21 | +0.07 | 39.3% | 642.5 | 39.3% | -0.94 | 52.17 | 50.00 | 54.35 | — |
| — | 0.08 | 0.41 | 0.24 | +0.05 | 40.5% | 647.5 | 40.5% | -0.96 | 57.17 | 55.00 | 59.35 | — |
| — | 0.08 | 0.17 | 0.12 | +0.04 | 41.7% | 652.5 | 41.7% | -0.97 | 62.12 | 60.00 | 64.25 | — |
| — | 0.03 | 0.52 | 0.28 | +0.03 | 43.1% | 657.5 | 43.1% | -0.98 | 67.08 | 65.00 | 69.15 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 45.3% | 665 | 45.3% | -0.99 | 74.62 | 72.50 | 76.75 | — |
| — | — | 0.11 | — | +0.02 | 46.9% | 670 | 46.9% | -0.99 | 79.97 | 77.50 | 82.45 | — |
| — | — | 0.25 | — | +0.01 | 49.6% | 677.5 | 49.6% | -1.00 | 87.15 | 85.00 | 89.30 | — |
| — | — | 0.45 | — | +0.01 | 52.3% | 685 | 52.3% | -1.00 | 94.62 | 92.50 | 96.75 | — |
| — | — | 0.09 | — | +0.01 | 54.9% | 692.5 | 54.9% | -1.00 | 102.17 | 100.10 | 104.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 57.1% | 700 | 57.1% | -1.00 | 109.88 | 107.50 | 112.25 | — |
| — | — | 0.05 | — | +0.01 | 58.5% | 707.5 | 58.5% | -1.00 | 116.88 | 115.10 | 118.65 | — |
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.