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 | |
| — | 113.55 | 118.50 | 116.03 | +0.99 | 56.3% | 475 | 56.3% | -0.01 | 0.23 | 0.01 | 0.46 | — |
| — | 103.55 | 108.50 | 106.03 | +0.98 | 53.4% | 485 | 53.4% | -0.02 | 0.33 | 0.26 | 0.40 | — |
| — | 98.65 | 103.50 | 101.08 | +0.98 | 52.0% | 490 | 52.0% | -0.02 | 0.37 | 0.13 | 0.61 | — |
| — | 94.50 | 98.50 | 96.50 | +0.98 | 50.7% | 495 | 50.7% | -0.02 | 0.33 | 0.18 | 0.48 | — |
| — | 84.05 | 89.00 | 86.53 | +0.98 | 48.1% | 505 | 48.1% | -0.02 | 0.42 | 0.28 | 0.56 | — |
| — | 79.05 | 84.00 | 81.53 | +0.97 | 46.8% | 510 | 46.8% | -0.03 | 0.49 | 0.34 | 0.65 | — |
| — | 72.25 | 76.40 | 74.33 | +0.97 | 44.8% | 517.5 | 44.8% | -0.03 | 0.80 | 0.35 | 1.24 | — |
| — | 67.00 | 72.00 | 69.50 | +0.96 | 43.5% | 522.5 | 43.5% | -0.04 | 0.96 | 0.79 | 1.14 | — |
| — | 62.10 | 67.00 | 64.55 | +0.96 | 42.3% | 527.5 | 42.3% | -0.04 | 1.03 | 0.52 | 1.54 | — |
| — | 57.05 | 62.00 | 59.52 | +0.95 | 41.0% | 532.5 | 41.0% | -0.05 | 1.21 | 0.66 | 1.75 | — |
| — | 52.50 | 57.30 | 54.90 | +0.94 | 39.8% | 537.5 | 39.8% | -0.06 | 1.56 | 1.15 | 1.98 | — |
| — | 48.00 | 52.95 | 50.48 | +0.93 | 38.7% | 542.5 | 38.7% | -0.07 | 1.75 | 1.20 | 2.31 | — |
| — | 45.55 | 50.50 | 48.02 | — | — | 545 | 38.2% | -0.08 | 1.98 | 1.67 | 2.28 | — |
| — | 43.05 | 48.00 | 45.52 | — | — | 547.5 | 37.6% | -0.08 | 2.08 | 1.47 | 2.70 | — |
| — | 41.05 | 46.00 | 43.52 | +0.91 | 37.1% | 550 | 37.1% | -0.09 | 2.63 | 1.76 | 3.50 | — |
| — | 39.00 | 43.95 | 41.48 | +0.90 | 36.6% | 552.5 | 36.6% | -0.10 | 2.75 | 2.10 | 3.40 | — |
| — | 36.80 | 41.50 | 39.15 | +0.89 | 36.1% | 555 | 36.1% | -0.11 | 2.54 | 1.73 | 3.35 | — |
| — | 35.80 | 39.05 | 37.42 | +0.88 | 35.7% | 557.5 | 35.7% | -0.12 | 3.40 | 3.05 | 3.75 | — |
| — | 33.10 | 36.95 | 35.02 | +0.87 | 35.2% | 560 | 35.2% | -0.13 | 3.42 | 3.05 | 3.80 | — |
| — | 31.00 | 34.85 | 32.92 | +0.86 | 34.8% | 562.5 | 34.8% | -0.14 | 3.90 | 3.20 | 4.60 | — |
| — | 28.95 | 32.80 | 30.88 | +0.85 | 34.3% | 565 | 34.3% | -0.15 | 4.75 | 4.20 | 5.30 | — |
| — | 26.95 | 31.00 | 28.98 | +0.83 | 33.9% | 567.5 | 33.9% | -0.17 | 4.95 | 4.05 | 5.85 | — |
| — | 25.00 | 28.65 | 26.82 | +0.82 | 33.5% | 570 | 33.5% | -0.18 | 5.50 | 3.50 | 7.50 | — |
| — | 24.00 | 26.90 | 25.45 | +0.80 | 33.1% | 572.5 | 33.1% | -0.20 | 6.12 | 5.10 | 7.15 | — |
| — | 22.10 | 24.95 | 23.52 | +0.79 | 32.8% | 575 | 32.8% | -0.21 | 6.70 | 5.45 | 7.95 | — |
| — | 19.45 | 23.20 | 21.32 | +0.77 | 32.5% | 577.5 | 32.5% | -0.23 | 7.72 | 5.50 | 9.95 | — |
| — | 18.60 | 21.50 | 20.05 | +0.75 | 32.1% | 580 | 32.1% | -0.25 | 8.47 | 7.05 | 9.90 | — |
| — | 17.00 | 19.60 | 18.30 | +0.73 | 31.9% | 582.5 | 31.9% | -0.27 | 9.57 | 7.65 | 11.50 | — |
| — | 15.35 | 18.00 | 16.68 | +0.71 | 31.6% | 585 | 31.6% | -0.29 | 9.85 | 8.75 | 10.95 | — |
| — | 14.00 | 16.90 | 15.45 | +0.69 | 31.4% | 587.5 | 31.4% | -0.31 | 11.57 | 9.65 | 13.50 | — |
| — | 11.85 | 15.75 | 13.80 | +0.66 | 31.1% | 590 | 31.1% | -0.34 | 11.95 | 11.00 | 12.90 | — |
| — | 10.00 | 12.90 | 11.45 | +0.64 | 30.9% | 592.5 | 30.9% | -0.36 | 12.93 | 11.25 | 14.60 | — |
| 86 | 8.70 | 11.60 | 10.15 | +0.61 | 30.8% | 595 | 30.8% | -0.39 | 14.40 | 13.30 | 15.50 | — |
| — | 8.75 | 12.00 | 10.38 | +0.59 | 30.6% | 597.5 | 30.6% | -0.42 | 16.07 | 14.65 | 17.50 | 229 |
| — | 6.50 | 11.00 | 8.75 | +0.56 | 30.5% | 600 | — | — | 17.75 | 15.90 | 19.60 | — |
| — | 5.75 | 8.30 | 7.03 | +0.53 | 30.4% | 602.5 | 30.4% | -0.47 | 19.02 | 17.50 | 20.55 | — |
| — | 4.55 | 9.00 | 6.78 | +0.50 | 30.3% | 605 | — | — | 20.50 | 18.50 | 22.50 | — |
| — | 5.00 | 7.50 | 6.25 | — | — | 607.5 | — | — | 21.80 | 20.20 | 23.40 | — |
| — | 4.00 | 7.50 | 5.75 | — | — | 610 | 30.3% | -0.56 | 24.02 | 22.60 | 25.45 | — |
| — | 2.50 | 5.70 | 4.10 | +0.42 | 30.2% | 612.5 | 30.2% | -0.59 | 26.02 | 24.05 | 28.00 | — |
| — | 3.20 | 4.45 | 3.83 | +0.39 | 30.3% | 615 | — | — | 27.98 | 26.65 | 29.30 | — |
| — | 3.30 | 4.10 | 3.70 | +0.36 | 30.3% | 617.5 | 30.3% | -0.64 | 30.30 | 28.80 | 31.80 | — |
| — | 2.40 | 5.50 | 3.95 | +0.34 | 30.4% | 620 | 30.4% | -0.67 | 32.15 | 30.85 | 33.45 | — |
| — | 2.44 | 2.96 | 2.70 | +0.31 | 30.4% | 622.5 | 30.4% | -0.70 | 34.02 | 32.00 | 36.05 | — |
| — | 2.10 | 3.15 | 2.62 | +0.28 | 30.5% | 625 | 30.5% | -0.72 | 36.38 | 34.80 | 37.95 | — |
| — | 1.77 | 2.25 | 2.01 | +0.26 | 30.6% | 627.5 | 30.6% | -0.75 | 38.65 | 36.50 | 40.80 | — |
| — | 1.50 | 2.60 | 2.05 | +0.24 | 30.8% | 630 | 30.8% | -0.77 | 40.73 | 38.75 | 42.70 | — |
| — | 1.36 | 1.71 | 1.53 | +0.22 | 30.9% | 632.5 | 30.9% | -0.79 | 43.45 | 41.00 | 45.90 | — |
| — | 0.44 | 1.85 | 1.15 | +0.20 | 31.1% | 635 | 31.1% | -0.81 | 45.33 | 43.30 | 47.35 | — |
| — | 0.10 | 2.71 | 1.41 | +0.18 | 31.3% | 637.5 | 31.3% | -0.83 | 47.65 | 45.55 | 49.75 | — |
| — | 0.44 | 1.01 | 0.72 | +0.15 | 31.7% | 642.5 | 31.7% | -0.86 | 52.60 | 50.50 | 54.70 | — |
| — | — | 1.72 | — | +0.12 | 32.2% | 647.5 | 32.2% | -0.89 | 57.48 | 55.00 | 59.95 | — |
| — | 0.26 | 1.08 | 0.67 | +0.10 | 32.7% | 652.5 | 32.7% | -0.92 | 62.48 | 60.00 | 64.95 | — |
| — | 0.21 | 0.81 | 0.51 | +0.08 | 33.3% | 657.5 | 33.3% | -0.94 | 67.47 | 65.00 | 69.95 | — |
| — | — | 0.68 | — | +0.06 | 34.3% | 665 | 34.3% | -0.96 | 74.70 | 72.50 | 76.90 | — |
| — | 0.05 | 0.38 | 0.21 | +0.05 | 35.0% | 670 | 35.0% | -0.97 | 79.92 | 77.50 | 82.35 | — |
| — | — | 3.95 | — | +0.02 | 37.3% | 685 | 37.3% | -0.99 | 94.97 | 92.50 | 97.45 | — |
| — | 0.03 | 0.40 | 0.21 | — | — | 700 | — | — | 109.92 | 107.50 | 112.35 | — |
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.