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 | |
| — | 112.65 | 117.50 | 115.08 | +0.99 | 59.4% | 475 | 59.4% | -0.01 | 0.26 | 0.04 | 0.47 | — |
| — | 102.55 | 107.50 | 105.03 | +0.99 | 55.8% | 485 | 55.8% | -0.01 | 0.23 | 0.09 | 0.38 | — |
| — | 98.20 | 102.50 | 100.35 | +0.98 | 54.1% | 490 | 54.1% | -0.02 | 0.36 | 0.30 | 0.42 | — |
| — | 92.80 | 97.50 | 95.15 | +0.98 | 52.4% | 495 | 52.4% | -0.02 | 0.41 | 0.35 | 0.47 | — |
| — | 83.20 | 87.50 | 85.35 | +0.97 | 49.4% | 505 | 49.4% | -0.03 | 0.62 | 0.21 | 1.03 | — |
| — | 78.45 | 83.00 | 80.72 | +0.97 | 47.9% | 510 | 47.9% | -0.03 | 0.60 | 0.53 | 0.68 | — |
| — | 70.75 | 75.45 | 73.10 | +0.96 | 45.9% | 517.5 | 45.9% | -0.04 | 0.69 | 0.54 | 0.84 | — |
| — | 65.90 | 70.50 | 68.20 | +0.95 | 44.7% | 522.5 | 44.7% | -0.05 | 0.95 | 0.48 | 1.43 | — |
| — | 61.45 | 66.00 | 63.73 | +0.94 | 43.5% | 527.5 | 43.5% | -0.06 | 1.21 | 0.75 | 1.66 | — |
| — | 56.05 | 61.00 | 58.52 | +0.93 | 42.4% | 532.5 | 42.4% | -0.07 | 1.21 | 0.96 | 1.46 | — |
| — | 51.80 | 55.90 | 53.85 | +0.92 | 41.4% | 537.5 | 41.4% | -0.08 | 1.78 | 1.32 | 2.25 | — |
| — | 47.35 | 50.70 | 49.02 | +0.91 | 40.5% | 542.5 | 40.5% | -0.09 | 2.10 | 1.56 | 2.64 | — |
| — | 44.95 | 48.40 | 46.67 | +0.90 | 40.1% | 545 | 40.1% | -0.10 | 2.40 | 1.90 | 2.90 | — |
| — | 43.25 | 46.10 | 44.67 | +0.89 | 39.6% | 547.5 | 39.6% | -0.11 | 2.67 | 2.13 | 3.20 | — |
| — | 40.45 | 43.80 | 42.12 | +0.88 | 39.2% | 550 | 39.2% | -0.12 | 2.79 | 2.44 | 3.15 | — |
| — | 38.25 | 41.65 | 39.95 | +0.86 | 38.8% | 552.5 | 38.8% | -0.14 | 3.02 | 2.80 | 3.25 | — |
| — | 36.70 | 39.35 | 38.02 | +0.85 | 38.4% | 555 | 38.4% | -0.15 | 3.45 | 3.20 | 3.70 | — |
| — | 34.55 | 38.45 | 36.50 | +0.84 | 38.0% | 557.5 | 38.0% | -0.16 | 3.80 | 3.55 | 4.05 | — |
| — | 32.75 | 35.20 | 33.98 | +0.82 | 37.6% | 560 | 37.6% | -0.18 | 4.33 | 3.50 | 5.15 | — |
| — | 29.85 | 32.95 | 31.40 | +0.81 | 37.2% | 562.5 | 37.2% | -0.19 | 4.38 | 3.80 | 4.95 | — |
| — | 28.30 | 30.85 | 29.57 | +0.79 | 36.8% | 565 | 36.8% | -0.21 | 5.42 | 4.70 | 6.15 | — |
| — | 26.35 | 29.35 | 27.85 | +0.77 | 36.4% | 567.5 | 36.4% | -0.23 | 5.45 | 4.80 | 6.10 | — |
| — | 24.45 | 26.95 | 25.70 | +0.75 | 36.1% | 570 | 36.1% | -0.25 | 6.05 | 5.35 | 6.75 | — |
| — | 22.65 | 25.80 | 24.23 | +0.72 | 35.7% | 572.5 | 35.7% | -0.28 | 7.22 | 6.30 | 8.15 | — |
| — | 20.95 | 23.60 | 22.27 | +0.70 | 35.4% | 575 | 35.4% | -0.30 | 7.95 | 7.00 | 8.90 | — |
| — | 19.25 | 21.65 | 20.45 | +0.67 | 35.1% | 577.5 | 35.1% | -0.33 | 8.82 | 7.95 | 9.70 | — |
| — | 17.65 | 19.80 | 18.73 | +0.65 | 34.8% | 580 | 34.8% | -0.35 | 9.45 | 8.95 | 9.95 | — |
| — | 15.75 | 18.15 | 16.95 | +0.62 | 34.5% | 582.5 | 34.5% | -0.38 | 10.45 | 9.40 | 11.50 | — |
| — | 14.25 | 16.95 | 15.60 | +0.59 | 34.2% | 585 | 34.2% | -0.41 | 11.55 | 10.55 | 12.55 | — |
| — | 12.90 | 15.65 | 14.28 | +0.56 | 34.0% | 587.5 | 34.0% | -0.44 | 12.43 | 11.45 | 13.40 | — |
| — | 12.30 | 13.95 | 13.12 | +0.53 | 33.8% | 590 | 33.8% | -0.47 | 14.03 | 13.00 | 15.05 | — |
| — | 11.10 | 12.75 | 11.93 | +0.50 | 33.6% | 592.5 | 33.6% | -0.50 | 15.25 | 14.15 | 16.35 | — |
| — | 10.15 | 11.45 | 10.80 | +0.47 | 33.4% | 595 | 33.4% | -0.54 | 16.23 | 15.10 | 17.35 | — |
| — | 8.65 | 10.35 | 9.50 | +0.44 | 33.3% | 597.5 | 33.3% | -0.57 | 17.45 | 16.20 | 18.70 | — |
| — | 7.90 | 9.75 | 8.82 | +0.40 | 33.2% | 600 | 33.2% | -0.60 | 19.27 | 18.25 | 20.30 | — |
| — | 7.10 | 8.40 | 7.75 | +0.37 | 33.1% | 602.5 | 33.1% | -0.63 | 20.43 | 18.85 | 22.00 | — |
| — | 6.25 | 7.75 | 7.00 | +0.34 | 33.0% | 605 | 33.0% | -0.66 | 22.43 | 21.15 | 23.70 | — |
| — | 5.55 | 7.00 | 6.28 | +0.32 | 33.0% | 607.5 | 33.0% | -0.69 | 24.07 | 22.70 | 25.45 | — |
| — | 4.95 | 5.80 | 5.38 | +0.29 | 33.0% | 610 | 33.0% | -0.72 | 25.40 | 23.90 | 26.90 | — |
| — | 3.65 | 5.40 | 4.53 | +0.26 | 33.0% | 612.5 | 33.0% | -0.74 | 27.85 | 26.30 | 29.40 | — |
| — | 3.70 | 4.90 | 4.30 | +0.24 | 33.0% | 615 | 33.0% | -0.77 | 29.70 | 28.10 | 31.30 | — |
| — | 3.25 | 4.25 | 3.75 | +0.21 | 33.1% | 617.5 | 33.1% | -0.79 | 31.23 | 29.00 | 33.45 | — |
| — | 2.83 | 4.00 | 3.42 | +0.19 | 33.1% | 620 | 33.1% | -0.81 | 34.00 | 32.40 | 35.60 | — |
| — | 1.94 | 3.20 | 2.57 | +0.17 | 33.2% | 622.5 | 33.2% | -0.84 | 35.40 | 33.10 | 37.70 | — |
| — | 2.16 | 2.70 | 2.43 | +0.15 | 33.3% | 625 | 33.3% | -0.85 | 37.98 | 35.50 | 40.45 | — |
| — | 1.70 | 2.44 | 2.07 | +0.14 | 33.5% | 627.5 | 33.5% | -0.87 | 39.65 | 37.50 | 41.80 | — |
| — | 1.65 | 2.15 | 1.90 | +0.12 | 33.6% | 630 | 33.6% | -0.89 | 42.20 | 40.00 | 44.40 | — |
| — | 1.03 | 1.90 | 1.47 | +0.11 | 33.8% | 632.5 | 33.8% | -0.90 | 44.52 | 42.05 | 47.00 | — |
| — | 1.26 | 1.70 | 1.48 | +0.10 | 34.0% | 635 | 34.0% | -0.91 | 46.95 | 44.50 | 49.40 | — |
| — | 1.09 | 1.58 | 1.33 | +0.09 | 34.2% | 637.5 | 34.2% | -0.92 | 49.02 | 46.55 | 51.50 | — |
| — | 0.42 | 1.31 | 0.86 | +0.07 | 34.7% | 642.5 | 34.7% | -0.94 | 53.98 | 51.50 | 56.45 | — |
| — | 0.64 | 1.16 | 0.90 | +0.05 | 35.3% | 647.5 | 35.3% | -0.96 | 58.98 | 56.50 | 61.45 | — |
| — | 0.33 | 1.02 | 0.68 | +0.04 | 35.9% | 652.5 | 35.9% | -0.97 | 63.25 | 61.00 | 65.50 | — |
| — | 0.17 | 0.78 | 0.47 | +0.04 | 36.6% | 657.5 | 36.6% | -0.98 | 68.22 | 66.05 | 70.40 | — |
| — | 0.10 | 0.71 | 0.41 | +0.02 | 38.6% | 670 | 38.6% | -0.99 | 80.97 | 78.50 | 83.45 | — |
| — | 0.17 | 0.58 | 0.38 | +0.02 | 39.5% | 675 | 39.5% | -1.00 | 85.72 | 83.45 | 88.00 | — |
| — | 0.05 | 0.47 | 0.26 | +0.01 | 42.2% | 690 | 42.2% | -1.00 | 100.38 | 98.00 | 102.75 | — |
| — | 0.03 | 0.49 | 0.26 | +0.01 | 45.0% | 705 | 45.0% | -1.00 | 115.53 | 113.05 | 118.00 | — |
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.