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 | |
| — | 112.55 | 116.30 | 114.42 | +1.00 | 88.6% | 475 | 88.6% | -0.00 | 0.06 | 0.04 | 0.07 | — |
| — | 102.60 | 106.35 | 104.47 | +0.99 | 83.2% | 485 | 83.2% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 97.50 | 101.50 | 99.50 | +0.99 | 80.8% | 490 | 80.8% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 92.50 | 96.65 | 94.58 | +0.99 | 78.4% | 495 | 78.4% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 82.55 | 86.35 | 84.45 | +0.99 | 73.9% | 505 | 73.9% | -0.01 | 0.14 | 0.09 | 0.20 | — |
| — | 77.55 | 81.30 | 79.42 | +0.99 | 71.6% | 510 | 71.6% | -0.01 | 0.16 | 0.12 | 0.20 | — |
| — | 45.45 | 49.05 | 47.25 | +0.96 | 55.5% | 542.5 | 55.5% | -0.04 | 0.52 | 0.42 | 0.62 | — |
| — | 43.00 | 46.60 | 44.80 | +0.95 | 54.2% | 545 | 54.2% | -0.05 | 0.55 | 0.39 | 0.70 | — |
| — | 40.55 | 44.35 | 42.45 | +0.94 | 52.9% | 547.5 | 52.9% | -0.06 | 0.63 | 0.47 | 0.79 | — |
| — | 38.50 | 41.80 | 40.15 | +0.94 | 51.6% | 550 | 51.6% | -0.06 | 0.72 | 0.60 | 0.85 | — |
| — | 36.55 | 39.40 | 37.98 | +0.93 | 50.4% | 552.5 | 50.4% | -0.07 | 0.89 | 0.74 | 1.04 | — |
| — | 33.45 | 36.95 | 35.20 | +0.92 | 49.2% | 555 | 49.2% | -0.08 | 1.03 | 0.87 | 1.20 | — |
| — | 30.50 | 34.60 | 32.55 | +0.91 | 48.1% | 557.5 | 48.1% | -0.09 | 1.14 | 0.89 | 1.39 | — |
| — | 29.15 | 32.20 | 30.68 | +0.90 | 47.1% | 560 | 47.1% | -0.11 | 1.44 | 1.28 | 1.60 | — |
| — | 27.10 | 29.90 | 28.50 | +0.88 | 46.2% | 562.5 | 46.2% | -0.12 | 1.69 | 1.48 | 1.89 | — |
| — | 24.95 | 27.65 | 26.30 | +0.86 | 45.4% | 565 | 45.4% | -0.14 | 1.95 | 1.68 | 2.21 | — |
| — | 22.15 | 25.35 | 23.75 | +0.84 | 44.7% | 567.5 | 44.7% | -0.16 | 2.34 | 1.94 | 2.74 | — |
| — | 20.80 | 23.00 | 21.90 | +0.82 | 44.1% | 570 | 44.1% | -0.18 | 2.73 | 2.37 | 3.10 | — |
| — | 18.60 | 21.60 | 20.10 | +0.79 | 43.7% | 572.5 | 43.7% | -0.21 | 3.04 | 2.84 | 3.25 | — |
| — | 16.65 | 19.35 | 18.00 | +0.76 | 43.2% | 575 | 43.2% | -0.24 | 3.77 | 3.45 | 4.10 | — |
| — | 14.90 | 17.25 | 16.07 | +0.73 | 42.8% | 577.5 | 42.8% | -0.27 | 4.60 | 4.05 | 5.15 | — |
| — | 13.15 | 15.00 | 14.07 | +0.69 | 42.4% | 580 | 42.4% | -0.31 | 5.28 | 4.80 | 5.75 | — |
| — | 11.50 | 14.00 | 12.75 | +0.65 | 42.0% | 582.5 | 42.0% | -0.35 | 6.03 | 5.20 | 6.85 | — |
| — | 10.20 | 12.00 | 11.10 | +0.61 | 41.6% | 585 | 41.6% | -0.39 | 7.35 | 6.50 | 8.20 | — |
| — | 8.75 | 11.10 | 9.93 | +0.57 | 41.2% | 587.5 | 41.2% | -0.43 | 8.12 | 7.00 | 9.25 | — |
| — | 7.75 | 9.35 | 8.55 | +0.53 | 40.9% | 590 | 40.9% | -0.47 | 9.40 | 8.70 | 10.10 | — |
| — | 6.00 | 7.95 | 6.97 | +0.48 | 40.7% | 592.5 | 40.7% | -0.52 | 10.75 | 9.80 | 11.70 | — |
| — | 5.60 | 7.15 | 6.38 | +0.43 | 40.5% | 595 | 40.5% | -0.57 | 12.05 | 10.65 | 13.45 | 5,068 |
| — | 4.60 | 6.20 | 5.40 | +0.39 | 40.4% | 597.5 | 40.4% | -0.61 | 13.62 | 12.45 | 14.80 | — |
| — | 3.90 | 4.60 | 4.25 | +0.34 | 40.4% | 600 | 40.4% | -0.66 | 15.40 | 14.35 | 16.45 | — |
| — | 3.15 | 4.15 | 3.65 | +0.30 | 40.4% | 602.5 | 40.4% | -0.70 | 16.93 | 15.70 | 18.15 | — |
| — | 2.65 | 3.45 | 3.05 | +0.26 | 40.4% | 605 | 40.4% | -0.74 | 18.85 | 17.40 | 20.30 | — |
| — | 1.97 | 2.76 | 2.37 | +0.23 | 40.4% | 607.5 | 40.4% | -0.78 | 20.98 | 19.15 | 22.80 | — |
| — | 1.71 | 2.26 | 1.99 | +0.19 | 40.5% | 610 | 40.5% | -0.81 | 22.65 | 21.20 | 24.10 | — |
| — | 1.38 | 1.99 | 1.69 | +0.16 | 40.7% | 612.5 | 40.7% | -0.84 | 24.62 | 23.35 | 25.90 | — |
| — | 1.11 | 1.50 | 1.30 | +0.14 | 40.9% | 615 | 40.9% | -0.86 | 27.00 | 25.35 | 28.65 | — |
| — | 0.73 | 1.25 | 0.99 | +0.12 | 41.2% | 617.5 | 41.2% | -0.89 | 29.27 | 27.30 | 31.25 | — |
| — | 0.55 | 1.02 | 0.79 | +0.10 | 41.6% | 620 | 41.6% | -0.91 | 31.70 | 29.85 | 33.55 | — |
| — | 0.44 | 0.88 | 0.66 | +0.08 | 42.0% | 622.5 | 42.0% | -0.92 | 34.02 | 32.15 | 35.90 | — |
| — | 0.30 | 0.67 | 0.48 | +0.07 | 42.5% | 625 | 42.5% | -0.93 | 36.30 | 34.35 | 38.25 | — |
| — | 0.21 | 0.58 | 0.40 | +0.06 | 42.9% | 627.5 | 42.9% | -0.95 | 38.75 | 36.85 | 40.65 | — |
| — | 0.34 | 0.62 | 0.48 | +0.05 | 43.3% | 630 | 43.3% | -0.96 | 41.15 | 39.25 | 43.05 | — |
| — | 0.26 | 0.39 | 0.33 | +0.04 | 43.7% | 632.5 | 43.7% | -0.96 | 43.60 | 41.70 | 45.50 | — |
| — | 0.01 | 0.55 | 0.28 | +0.04 | 44.2% | 635 | 44.2% | -0.97 | 45.88 | 43.80 | 47.95 | — |
| — | 0.18 | 0.52 | 0.35 | +0.03 | 44.6% | 637.5 | 44.6% | -0.98 | 48.42 | 46.55 | 50.30 | — |
| — | 0.12 | 0.22 | 0.17 | +0.02 | 45.4% | 642.5 | 45.4% | -0.98 | 53.35 | 51.40 | 55.30 | — |
| — | 0.08 | 0.39 | 0.23 | +0.02 | 46.2% | 647.5 | 46.2% | -0.99 | 58.15 | 56.05 | 60.25 | — |
| — | 0.05 | 0.42 | 0.23 | +0.01 | 47.1% | 652.5 | 47.1% | -0.99 | 63.30 | 61.35 | 65.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 48.2% | 657.5 | 48.2% | -1.00 | 68.53 | 66.60 | 70.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 49.5% | 662.5 | 49.5% | -1.00 | 73.33 | 71.40 | 75.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 51.9% | 670 | 51.9% | -1.00 | 80.67 | 78.50 | 82.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 54.0% | 675 | 54.0% | -1.00 | 85.78 | 83.80 | 87.75 | — |
| — | — | 0.06 | — | +0.00 | 57.6% | 682.5 | 57.6% | -1.00 | 93.22 | 90.95 | 95.50 | — |
| — | — | 0.05 | — | +0.00 | 61.6% | 690 | 61.6% | -1.00 | 100.70 | 98.45 | 102.95 | — |
| — | — | 0.66 | — | +0.00 | 65.3% | 697.5 | 65.3% | -1.00 | 108.42 | 106.60 | 110.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 68.1% | 705 | 68.1% | -1.00 | 115.60 | 113.45 | 117.75 | — |
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.