Spot 538.14
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.50 | 117.15 | 115.33 | +0.90 | 63.8% | 430 | 63.8% | -0.10 | 5.05 | 4.80 | 5.30 | — |
| — | 94.90 | 100.20 | 97.55 | +0.86 | 62.0% | 450 | 62.0% | -0.14 | 7.67 | 7.35 | 8.00 | — |
| — | 86.60 | 91.95 | 89.28 | +0.84 | 61.2% | 460 | 61.2% | -0.17 | 9.20 | 8.95 | 9.45 | — |
| — | 78.80 | 83.95 | 81.38 | +0.81 | 60.6% | 470 | 60.6% | -0.19 | 11.28 | 11.05 | 11.50 | — |
| — | 71.95 | 75.75 | 73.85 | +0.77 | 60.1% | 480 | 60.1% | -0.23 | 13.50 | 13.00 | 14.00 | — |
| — | 65.30 | 68.20 | 66.75 | +0.74 | 59.6% | 490 | 59.6% | -0.26 | 16.60 | 16.40 | 16.80 | — |
| — | 62.05 | 64.05 | 63.05 | +0.72 | 59.4% | 495 | 59.4% | -0.28 | 18.38 | 17.95 | 18.80 | — |
| — | 58.75 | 60.05 | 59.40 | +0.70 | 59.2% | 500 | 59.2% | -0.30 | 19.80 | 19.60 | 20.00 | — |
| — | 54.85 | 58.45 | 56.65 | +0.68 | 59.1% | 505 | 59.1% | -0.32 | 21.35 | 20.45 | 22.25 | — |
| — | 52.25 | 53.80 | 53.02 | +0.66 | 58.9% | 510 | 58.9% | -0.34 | 23.48 | 23.20 | 23.75 | — |
| — | 49.95 | 50.80 | 50.38 | +0.64 | 58.8% | 515 | 58.8% | -0.36 | 25.50 | 25.15 | 25.85 | — |
| — | 48.60 | 49.35 | 48.98 | +0.63 | 58.7% | 517.5 | 58.7% | -0.37 | 26.80 | 26.20 | 27.40 | — |
| — | 47.00 | 47.95 | 47.48 | +0.62 | 58.7% | 520 | 58.7% | -0.38 | 27.57 | 27.30 | 27.85 | — |
| — | 45.70 | 47.95 | 46.83 | +0.61 | 58.6% | 522.5 | 58.6% | -0.39 | 28.48 | 27.30 | 29.65 | — |
| — | 44.10 | 45.10 | 44.60 | +0.60 | 58.6% | 525 | 58.6% | -0.40 | 29.75 | 29.45 | 30.05 | — |
| — | 43.05 | 45.25 | 44.15 | +0.59 | 58.5% | 527.5 | 58.5% | -0.41 | 30.48 | 29.75 | 31.20 | — |
| — | 41.65 | 42.40 | 42.02 | +0.58 | 58.5% | 530 | 58.5% | -0.42 | 32.10 | 31.80 | 32.40 | — |
| — | 40.45 | 41.95 | 41.20 | +0.57 | 58.4% | 532.5 | 58.4% | -0.44 | 32.85 | 32.10 | 33.60 | — |
| — | 39.20 | 40.65 | 39.92 | +0.56 | 58.4% | 535 | 58.4% | -0.45 | 34.12 | 33.25 | 35.00 | — |
| — | 37.90 | 38.60 | 38.25 | +0.55 | 58.3% | 537.5 | 58.3% | -0.46 | 35.90 | 35.35 | 36.45 | — |
| — | 36.40 | 37.40 | 36.90 | +0.53 | 58.3% | 540 | 58.3% | -0.47 | 36.95 | 36.40 | 37.50 | — |
| — | 35.35 | 36.20 | 35.77 | +0.52 | 58.2% | 542.5 | 58.2% | -0.48 | 38.05 | 36.95 | 39.15 | — |
| — | 34.00 | 35.10 | 34.55 | +0.51 | 58.2% | 545 | 58.2% | -0.49 | 39.48 | 38.10 | 40.85 | — |
| — | 33.10 | 33.95 | 33.52 | +0.50 | 58.1% | 547.5 | — | — | 41.15 | 40.80 | 41.50 | — |
| — | 32.20 | 32.85 | 32.52 | — | — | 550 | — | — | 42.85 | 42.15 | 43.55 | — |
| — | 31.15 | 31.75 | 31.45 | — | — | 552.5 | — | — | 43.48 | 42.50 | 44.45 | — |
| — | 30.10 | 30.70 | 30.40 | — | — | 555 | — | — | 45.77 | 45.00 | 46.55 | — |
| — | 28.90 | 29.70 | 29.30 | — | — | 557.5 | — | — | 46.83 | 46.40 | 47.25 | — |
| — | 27.90 | 28.70 | 28.30 | — | — | 560 | 57.9% | -0.55 | 48.38 | 47.95 | 48.80 | — |
| — | 27.10 | 27.70 | 27.40 | — | — | 562.5 | — | — | 50.23 | 49.30 | 51.15 | — |
| — | 26.15 | 26.80 | 26.48 | — | — | 565 | — | — | 51.75 | 50.85 | 52.65 | — |
| — | 23.85 | 24.95 | 24.40 | — | — | 570 | 57.7% | -0.59 | 54.90 | 53.95 | 55.85 | — |
| — | 22.65 | 23.20 | 22.93 | +0.39 | 57.6% | 575 | 57.6% | -0.61 | 57.73 | 56.45 | 59.00 | — |
| — | 21.05 | 21.60 | 21.32 | +0.37 | 57.6% | 580 | 57.6% | -0.63 | 61.73 | 60.85 | 62.60 | — |
| — | 19.40 | 20.05 | 19.73 | +0.35 | 57.5% | 585 | 57.5% | -0.65 | 64.58 | 62.40 | 66.75 | — |
| — | 18.10 | 19.45 | 18.77 | +0.33 | 57.4% | 590 | 57.4% | -0.67 | 68.22 | 65.95 | 70.50 | — |
| — | 15.45 | 16.00 | 15.72 | +0.30 | 57.3% | 600 | 57.3% | -0.71 | 75.58 | 74.75 | 76.40 | — |
| — | 13.25 | 13.70 | 13.47 | +0.26 | 57.3% | 610 | 57.3% | -0.74 | 83.67 | 81.45 | 85.90 | — |
| — | 11.25 | 11.65 | 11.45 | +0.23 | 57.2% | 620 | 57.2% | -0.77 | 91.42 | 90.25 | 92.60 | — |
| — | 8.05 | 8.70 | 8.38 | +0.18 | 57.3% | 640 | 57.3% | -0.83 | 108.28 | 105.60 | 110.95 | — |
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.