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 | |
| — | 106.75 | 111.30 | 109.03 | +0.99 | 88.4% | 430 | 88.4% | -0.01 | 0.15 | 0.09 | 0.22 | — |
| — | 101.75 | 107.20 | 104.47 | +0.99 | 86.5% | 435 | 86.5% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 87.30 | 90.65 | 88.97 | +0.98 | 81.0% | 450 | 81.0% | -0.02 | 0.27 | 0.23 | 0.31 | — |
| — | 82.70 | 85.85 | 84.28 | +0.98 | 79.3% | 455 | 79.3% | -0.02 | 0.34 | 0.30 | 0.37 | — |
| — | 77.35 | 80.90 | 79.12 | +0.98 | 77.7% | 460 | 77.7% | -0.02 | 0.50 | 0.37 | 0.63 | — |
| — | 72.95 | 75.75 | 74.35 | +0.97 | 76.1% | 465 | 76.1% | -0.03 | 0.64 | 0.47 | 0.81 | — |
| — | 67.15 | 71.40 | 69.28 | +0.96 | 74.4% | 470 | 74.4% | -0.04 | 0.65 | 0.60 | 0.69 | — |
| — | 62.90 | 66.35 | 64.62 | +0.95 | 72.9% | 475 | 72.9% | -0.05 | 0.81 | 0.76 | 0.85 | — |
| — | 57.60 | 62.20 | 59.90 | +0.94 | 71.4% | 480 | 71.4% | -0.06 | 1.00 | 0.98 | 1.02 | — |
| — | 52.90 | 57.10 | 55.00 | +0.93 | 70.0% | 485 | 70.0% | -0.07 | 1.27 | 1.23 | 1.32 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 49.00 | 52.85 | 50.92 | +0.91 | 68.6% | 490 | 68.6% | -0.09 | 1.65 | 1.60 | 1.69 | — |
| — | 45.95 | 50.60 | 48.27 | +0.90 | 68.0% | 492.5 | 68.0% | -0.10 | 1.85 | 1.80 | 1.90 | — |
| — | 43.65 | 47.95 | 45.80 | +0.89 | 67.4% | 495 | 67.4% | -0.11 | 2.08 | 2.01 | 2.15 | — |
| — | 41.55 | 45.70 | 43.62 | +0.88 | 66.9% | 497.5 | 66.9% | -0.12 | 2.44 | 2.29 | 2.58 | — |
| — | 39.35 | 42.30 | 40.83 | +0.86 | 66.3% | 500 | 66.3% | -0.14 | 2.67 | 2.61 | 2.72 | — |
| — | 37.35 | 40.85 | 39.10 | +0.85 | 65.8% | 502.5 | 65.8% | -0.15 | 3.00 | 2.91 | 3.10 | — |
| — | 36.00 | 38.70 | 37.35 | +0.83 | 65.3% | 505 | 65.3% | -0.17 | 3.40 | 3.30 | 3.50 | — |
| — | 32.70 | 36.60 | 34.65 | +0.82 | 64.8% | 507.5 | 64.8% | -0.18 | 3.83 | 3.70 | 3.95 | — |
| — | 32.10 | 33.15 | 32.62 | +0.80 | 64.4% | 510 | 64.4% | -0.20 | 4.30 | 4.20 | 4.40 | — |
| — | 30.30 | 30.95 | 30.62 | +0.78 | 64.0% | 512.5 | 64.0% | -0.22 | 4.83 | 4.70 | 4.95 | — |
| — | 28.20 | 29.05 | 28.62 | +0.76 | 63.7% | 515 | 63.7% | -0.24 | 5.38 | 5.25 | 5.50 | — |
| — | 26.55 | 27.15 | 26.85 | — | — | 517.5 | — | — | 6.00 | 5.85 | 6.15 | — |
| — | 24.70 | 25.40 | 25.05 | — | — | 520 | 63.0% | -0.29 | 6.70 | 6.55 | 6.85 | — |
| — | 22.95 | 23.60 | 23.27 | +0.69 | 62.7% | 522.5 | 62.7% | -0.31 | 7.45 | 7.30 | 7.60 | — |
| — | 21.30 | 21.90 | 21.60 | +0.66 | 62.5% | 525 | 62.5% | -0.34 | 8.25 | 8.10 | 8.40 | — |
| — | 19.70 | 20.25 | 19.98 | +0.63 | 62.2% | 527.5 | 62.2% | -0.37 | 9.15 | 9.00 | 9.30 | — |
| — | 18.15 | 18.70 | 18.43 | +0.61 | 62.0% | 530 | 62.0% | -0.39 | 10.10 | 9.95 | 10.25 | — |
| — | 16.70 | 17.20 | 16.95 | +0.58 | 61.8% | 532.5 | 61.8% | -0.42 | 11.12 | 10.95 | 11.30 | — |
| — | 15.35 | 15.80 | 15.57 | +0.55 | 61.5% | 535 | 61.5% | -0.45 | 12.20 | 12.00 | 12.40 | — |
| — | 14.00 | 14.45 | 14.22 | +0.52 | 61.2% | 537.5 | 61.2% | -0.48 | 13.38 | 13.15 | 13.60 | — |
| — | 12.85 | 13.15 | 13.00 | +0.49 | 61.0% | 540 | 61.0% | -0.51 | 14.65 | 14.45 | 14.85 | — |
| — | 11.65 | 11.95 | 11.80 | +0.46 | 60.7% | 542.5 | 60.7% | -0.54 | 15.97 | 15.70 | 16.25 | — |
| — | 10.50 | 10.90 | 10.70 | +0.43 | 60.4% | 545 | 60.4% | -0.57 | 17.40 | 17.10 | 17.70 | — |
| — | 9.50 | 9.90 | 9.70 | +0.41 | 60.2% | 547.5 | 60.2% | -0.59 | 18.85 | 18.55 | 19.15 | — |
| — | 8.60 | 8.90 | 8.75 | +0.38 | 60.1% | 550 | 60.1% | -0.62 | 20.40 | 20.10 | 20.70 | — |
| — | 7.65 | 8.05 | 7.85 | +0.35 | 60.0% | 552.5 | 60.0% | -0.65 | 22.02 | 21.70 | 22.35 | — |
| — | 6.85 | 7.25 | 7.05 | +0.33 | 60.0% | 555 | 60.0% | -0.68 | 23.75 | 23.40 | 24.10 | — |
| — | 6.10 | 6.45 | 6.28 | +0.30 | 60.0% | 557.5 | 60.0% | -0.70 | 25.50 | 25.15 | 25.85 | — |
| — | 5.45 | 5.75 | 5.60 | +0.27 | 60.1% | 560 | 60.1% | -0.73 | 27.30 | 26.90 | 27.70 | — |
| — | 4.80 | 5.15 | 4.97 | +0.25 | 60.1% | 562.5 | 60.1% | -0.75 | 29.20 | 28.85 | 29.55 | — |
| — | 4.25 | 4.60 | 4.42 | +0.23 | 60.0% | 565 | 60.0% | -0.77 | 31.15 | 30.70 | 31.60 | — |
| — | 3.80 | 4.05 | 3.92 | +0.21 | 60.0% | 567.5 | 60.0% | -0.79 | 33.15 | 32.75 | 33.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.19 | 59.9% | 570 | 59.9% | -0.81 | 35.20 | 33.95 | 36.45 | — |
| — | 2.92 | 3.15 | 3.04 | +0.17 | 59.8% | 572.5 | 59.8% | -0.83 | 37.10 | 35.45 | 38.75 | — |
| — | 2.62 | 2.72 | 2.67 | +0.16 | 59.8% | 575 | 59.8% | -0.85 | 38.75 | 37.45 | 40.05 | — |
| — | 2.14 | 2.40 | 2.27 | +0.14 | 59.8% | 577.5 | 59.8% | -0.86 | 41.95 | 40.05 | 43.85 | — |
| — | 2.00 | 2.10 | 2.05 | +0.12 | 59.9% | 580 | 59.9% | -0.88 | 43.73 | 42.95 | 44.50 | — |
| — | 1.72 | 1.85 | 1.78 | +0.11 | 59.9% | 582.5 | 59.9% | -0.89 | 46.65 | 44.90 | 48.40 | — |
| — | 1.50 | 1.59 | 1.54 | +0.10 | 60.1% | 585 | 60.1% | -0.90 | 48.75 | 46.95 | 50.55 | — |
| — | 0.98 | 1.25 | 1.11 | +0.08 | 60.3% | 590 | 60.3% | -0.92 | 52.77 | 50.90 | 54.65 | — |
| — | 0.85 | 0.95 | 0.90 | +0.06 | 60.6% | 595 | 60.6% | -0.94 | 57.70 | 55.25 | 60.15 | — |
| — | 0.65 | 0.70 | 0.68 | +0.05 | 61.1% | 600 | 61.1% | -0.95 | 62.02 | 60.55 | 63.50 | — |
| — | 0.49 | 0.55 | 0.52 | +0.04 | 61.7% | 605 | 61.7% | -0.97 | 67.33 | 64.90 | 69.75 | — |
| — | 0.38 | 0.41 | 0.40 | +0.03 | 62.4% | 610 | 62.4% | -0.97 | 71.97 | 70.25 | 73.70 | — |
| — | 0.28 | 0.34 | 0.31 | +0.02 | 63.2% | 615 | 63.2% | -0.98 | 77.10 | 74.70 | 79.50 | — |
| — | 0.21 | 0.25 | 0.23 | +0.02 | 64.1% | 620 | 64.1% | -0.98 | 82.03 | 79.80 | 84.25 | — |
| — | 0.13 | 0.20 | 0.17 | +0.01 | 65.7% | 627.5 | 65.7% | -0.99 | 89.53 | 87.10 | 91.95 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 66.8% | 632.5 | 66.8% | -0.99 | 94.05 | 92.50 | 95.60 | — |
| — | 0.09 | 0.18 | 0.14 | +0.01 | 68.4% | 640 | 68.4% | -1.00 | 101.83 | 99.15 | 104.50 | — |
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.