Spot 588.65
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.00 | 119.75 | 117.38 | +0.96 | 46.6% | 475 | 46.6% | -0.04 | 1.55 | 1.22 | 1.89 | — |
| — | 105.20 | 110.00 | 107.60 | +0.94 | 45.0% | 485 | 45.0% | -0.06 | 1.93 | 1.57 | 2.28 | — |
| — | 100.70 | 105.35 | 103.03 | +0.94 | 44.3% | 490 | 44.3% | -0.06 | 2.15 | 1.79 | 2.52 | — |
| — | 96.35 | 100.50 | 98.42 | — | — | 495 | 43.5% | -0.07 | 2.34 | 1.89 | 2.79 | — |
| — | 87.00 | 91.30 | 89.15 | +0.92 | 42.1% | 505 | 42.1% | -0.08 | 2.98 | 2.67 | 3.30 | — |
| — | 82.00 | 86.70 | 84.35 | +0.91 | 41.4% | 510 | 41.4% | -0.09 | 3.42 | 3.15 | 3.70 | — |
| — | 52.80 | 55.60 | 54.20 | +0.80 | 37.0% | 545 | 37.0% | -0.20 | 8.15 | 7.10 | 9.20 | — |
| — | 47.95 | 51.70 | 49.83 | +0.78 | 36.5% | 550 | 36.5% | -0.22 | 9.07 | 8.20 | 9.95 | — |
| — | 44.90 | 47.95 | 46.42 | +0.76 | 36.0% | 555 | 36.0% | -0.24 | 10.00 | 8.95 | 11.05 | — |
| — | 40.45 | 44.65 | 42.55 | +0.73 | 35.5% | 560 | 35.5% | -0.27 | 11.43 | 10.70 | 12.15 | — |
| — | 37.10 | 40.30 | 38.70 | +0.70 | 35.0% | 565 | 35.0% | -0.30 | 13.28 | 11.80 | 14.75 | — |
| — | 33.80 | 36.60 | 35.20 | +0.67 | 34.6% | 570 | 34.6% | -0.33 | 14.47 | 13.70 | 15.25 | — |
| — | 30.55 | 33.15 | 31.85 | +0.64 | 34.2% | 575 | 34.2% | -0.36 | 16.43 | 14.95 | 17.90 | — |
| — | 27.65 | 30.65 | 29.15 | +0.61 | 33.8% | 580 | 33.8% | -0.39 | 18.30 | 16.80 | 19.80 | — |
| — | 24.75 | 27.25 | 26.00 | +0.57 | 33.5% | 585 | 33.5% | -0.43 | 20.60 | 19.25 | 21.95 | — |
| — | 22.50 | 25.70 | 24.10 | +0.56 | 33.3% | 587.5 | 33.3% | -0.45 | 21.65 | 20.55 | 22.75 | — |
| — | 21.20 | 24.20 | 22.70 | +0.54 | 33.1% | 590 | 33.1% | -0.46 | 22.88 | 21.35 | 24.40 | 100 |
| — | 20.80 | 22.95 | 21.88 | +0.52 | 33.0% | 592.5 | 33.0% | -0.48 | 23.70 | 21.90 | 25.50 | — |
| — | 19.50 | 21.85 | 20.68 | +0.50 | 32.8% | 595 | 32.8% | -0.50 | 25.32 | 23.80 | 26.85 | — |
| — | 17.75 | 21.05 | 19.40 | +0.49 | 32.7% | 597.5 | 32.7% | -0.52 | 26.77 | 25.35 | 28.20 | — |
| — | 17.55 | 19.35 | 18.45 | +0.47 | 32.6% | 600 | 32.6% | -0.54 | 28.02 | 26.60 | 29.45 | — |
| — | 16.45 | 18.10 | 17.27 | +0.45 | 32.5% | 602.5 | 32.5% | -0.56 | 29.35 | 27.65 | 31.05 | — |
| — | 15.45 | 17.05 | 16.25 | +0.43 | 32.3% | 605 | 32.3% | -0.57 | 30.82 | 29.15 | 32.50 | — |
| — | 14.40 | 16.00 | 15.20 | +0.42 | 32.2% | 607.5 | 32.2% | -0.59 | 31.77 | 30.65 | 32.90 | — |
| — | 13.55 | 15.10 | 14.32 | +0.40 | 32.1% | 610 | 32.1% | -0.61 | 33.40 | 32.10 | 34.70 | — |
| — | 12.65 | 14.10 | 13.38 | +0.38 | 32.0% | 612.5 | 32.0% | -0.63 | 34.73 | 33.20 | 36.25 | — |
| — | 10.80 | 13.35 | 12.07 | +0.36 | 32.0% | 615 | 32.0% | -0.65 | 36.27 | 34.90 | 37.65 | — |
| — | 10.00 | 12.55 | 11.28 | +0.35 | 31.9% | 617.5 | 31.9% | -0.66 | 38.58 | 36.75 | 40.40 | — |
| — | 9.15 | 11.80 | 10.47 | +0.33 | 31.8% | 620 | 31.8% | -0.68 | 39.95 | 38.55 | 41.35 | — |
| — | 9.20 | 10.85 | 10.03 | +0.31 | 31.8% | 622.5 | 31.8% | -0.70 | 41.48 | 40.10 | 42.85 | — |
| — | 7.90 | 10.30 | 9.10 | +0.30 | 31.7% | 625 | 31.7% | -0.71 | 43.50 | 41.40 | 45.60 | — |
| — | 7.40 | 9.60 | 8.50 | +0.28 | 31.6% | 627.5 | 31.6% | -0.73 | 45.67 | 43.90 | 47.45 | — |
| — | 7.50 | 9.40 | 8.45 | +0.27 | 31.6% | 630 | 31.6% | -0.74 | 47.58 | 45.80 | 49.35 | — |
| — | 6.05 | 8.85 | 7.45 | +0.25 | 31.6% | 632.5 | 31.6% | -0.76 | 49.27 | 47.25 | 51.30 | — |
| — | 6.55 | 7.70 | 7.12 | +0.24 | 31.5% | 635 | 31.5% | -0.77 | 51.23 | 49.20 | 53.25 | — |
| — | 6.05 | 7.10 | 6.58 | +0.23 | 31.5% | 637.5 | 31.5% | -0.79 | 53.25 | 51.25 | 55.25 | — |
| — | 5.15 | 6.80 | 5.97 | +0.20 | 31.5% | 642.5 | 31.5% | -0.81 | 57.35 | 55.30 | 59.40 | — |
| — | 3.45 | 5.85 | 4.65 | +0.18 | 31.5% | 647.5 | 31.5% | -0.84 | 61.48 | 59.00 | 63.95 | — |
| — | 2.87 | 4.50 | 3.69 | +0.16 | 31.6% | 652.5 | 31.6% | -0.86 | 65.88 | 63.50 | 68.25 | — |
| — | 2.36 | 3.90 | 3.13 | +0.14 | 31.6% | 657.5 | 31.6% | -0.88 | 70.15 | 68.00 | 72.30 | — |
| — | 2.07 | 2.68 | 2.38 | +0.10 | 31.9% | 670 | 31.9% | -0.92 | 81.97 | 79.50 | 84.45 | — |
| — | 1.11 | 2.27 | 1.69 | +0.09 | 32.0% | 675 | 32.0% | -0.93 | 86.47 | 84.00 | 88.95 | — |
| — | 0.38 | 2.14 | 1.26 | +0.06 | 32.6% | 690 | 32.6% | -0.97 | 100.97 | 98.50 | 103.45 | — |
| — | 0.20 | 1.82 | 1.01 | +0.04 | 33.3% | 705 | 33.3% | -0.99 | 115.97 | 113.50 | 118.45 | — |
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.