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 | |
| — | 116.05 | 121.00 | 118.53 | — | — | 475 | 46.2% | -0.04 | 1.92 | 1.19 | 2.64 | — |
| — | 106.55 | 111.50 | 109.03 | — | — | 485 | 44.4% | -0.05 | 1.85 | 1.32 | 2.39 | — |
| — | 101.55 | 106.50 | 104.03 | +0.95 | 43.5% | 490 | 43.5% | -0.05 | 2.36 | 1.72 | 3.00 | — |
| — | 97.00 | 102.00 | 99.50 | — | — | 495 | 42.7% | -0.06 | 2.29 | 1.34 | 3.25 | — |
| — | 87.60 | 92.50 | 90.05 | — | — | 505 | — | — | 2.76 | 1.87 | 3.65 | — |
| — | 83.05 | 88.00 | 85.53 | +0.92 | 40.3% | 510 | — | — | 2.89 | 2.18 | 3.60 | — |
| — | 52.50 | 57.50 | 55.00 | — | — | 545 | — | — | 7.58 | 6.25 | 8.90 | — |
| — | 49.20 | 53.50 | 51.35 | +0.82 | 35.2% | 550 | — | — | 8.62 | 8.10 | 9.15 | — |
| — | 44.50 | 49.10 | 46.80 | +0.80 | 34.7% | 555 | — | — | 9.18 | 8.60 | 9.75 | — |
| — | 41.55 | 45.70 | 43.62 | +0.78 | 34.3% | 560 | — | — | 10.25 | 9.40 | 11.10 | — |
| — | 38.05 | 41.75 | 39.90 | — | — | 565 | — | — | 12.50 | 11.70 | 13.30 | — |
| — | 34.20 | 38.30 | 36.25 | — | — | 570 | 33.5% | -0.27 | 13.25 | 11.50 | 15.00 | — |
| — | 31.95 | 34.60 | 33.27 | — | — | 575 | 33.4% | -0.29 | 15.62 | 14.90 | 16.35 | — |
| — | 27.65 | 31.50 | 29.57 | +0.68 | 33.5% | 580 | — | — | 16.95 | 15.30 | 18.60 | — |
| — | 25.75 | 28.60 | 27.18 | — | — | 585 | 32.5% | -0.35 | 18.55 | 17.00 | 20.10 | — |
| — | 24.30 | 27.15 | 25.73 | — | — | 587.5 | 32.3% | -0.37 | 20.30 | 19.00 | 21.60 | — |
| — | 22.45 | 25.70 | 24.07 | +0.62 | 32.2% | 590 | 32.2% | -0.38 | 21.10 | 19.15 | 23.05 | — |
| — | 21.60 | 24.20 | 22.90 | — | — | 592.5 | — | — | 22.55 | 21.35 | 23.75 | — |
| — | 20.35 | 22.95 | 21.65 | +0.59 | 31.9% | 595 | 31.9% | -0.41 | 23.20 | 21.55 | 24.85 | — |
| — | 19.35 | 21.90 | 20.62 | — | — | 597.5 | — | — | 24.73 | 23.45 | 26.00 | — |
| — | 17.40 | 20.90 | 19.15 | +0.56 | 31.7% | 600 | 31.7% | -0.45 | 26.32 | 24.15 | 28.50 | — |
| — | 16.10 | 19.45 | 17.77 | +0.54 | 31.5% | 602.5 | 31.5% | -0.46 | 27.68 | 26.05 | 29.30 | — |
| — | 14.00 | 18.30 | 16.15 | +0.53 | 31.4% | 605 | 31.4% | -0.48 | 28.62 | 27.00 | 30.25 | — |
| — | 14.55 | 16.55 | 15.55 | +0.51 | 31.3% | 607.5 | 31.3% | -0.50 | 30.60 | 28.70 | 32.50 | — |
| — | 13.40 | 16.35 | 14.88 | +0.49 | 31.2% | 610 | 31.2% | -0.51 | 32.30 | 30.50 | 34.10 | — |
| — | 11.50 | 15.35 | 13.43 | +0.47 | 31.1% | 612.5 | 31.1% | -0.53 | 33.80 | 32.20 | 35.40 | — |
| — | 10.55 | 15.25 | 12.90 | +0.46 | 31.0% | 615 | 31.0% | -0.55 | 35.65 | 33.45 | 37.85 | — |
| — | 10.60 | 13.50 | 12.05 | +0.44 | 31.0% | 617.5 | 31.0% | -0.57 | 37.12 | 35.20 | 39.05 | — |
| — | 8.85 | 13.50 | 11.18 | +0.42 | 30.9% | 620 | 30.9% | -0.58 | 38.45 | 36.50 | 40.40 | — |
| — | 8.10 | 11.90 | 10.00 | +0.41 | 30.8% | 622.5 | 30.8% | -0.60 | 40.52 | 38.60 | 42.45 | — |
| — | 8.60 | 10.20 | 9.40 | +0.39 | 30.8% | 625 | 30.8% | -0.62 | 42.45 | 40.40 | 44.50 | — |
| — | 7.90 | 11.50 | 9.70 | +0.37 | 30.7% | 627.5 | 30.7% | -0.64 | 43.98 | 42.00 | 45.95 | — |
| — | 7.75 | 10.60 | 9.18 | +0.36 | 30.7% | 630 | 30.7% | -0.65 | 45.83 | 43.95 | 47.70 | — |
| — | 6.50 | 9.05 | 7.78 | +0.34 | 30.6% | 632.5 | 30.6% | -0.67 | 47.77 | 45.50 | 50.05 | — |
| — | 4.80 | 8.40 | 6.60 | +0.33 | 30.6% | 635 | 30.6% | -0.69 | 50.05 | 48.15 | 51.95 | — |
| — | 6.10 | 7.25 | 6.67 | +0.31 | 30.6% | 637.5 | 30.6% | -0.70 | 51.92 | 49.80 | 54.05 | — |
| — | 4.55 | 7.15 | 5.85 | — | — | 642.5 | — | — | 56.05 | 53.95 | 58.15 | — |
| — | 4.25 | 5.20 | 4.72 | — | — | 647.5 | — | — | 60.55 | 58.10 | 63.00 | — |
| — | 3.60 | 5.25 | 4.42 | — | — | 652.5 | — | — | 64.67 | 62.50 | 66.85 | — |
| — | 1.20 | 4.90 | 3.05 | — | — | 657.5 | 30.8% | -0.81 | 69.38 | 67.00 | 71.75 | — |
| — | 2.40 | 3.15 | 2.77 | — | — | 665 | — | — | 75.97 | 73.85 | 78.10 | — |
| — | 2.27 | 2.60 | 2.44 | — | — | 670 | — | — | 80.95 | 78.50 | 83.40 | — |
| — | 0.74 | 1.71 | 1.23 | — | — | 685 | — | — | 94.97 | 92.50 | 97.45 | — |
| — | 0.48 | 1.64 | 1.06 | — | — | 700 | — | — | 109.97 | 107.50 | 112.45 | — |
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.