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 | |
| — | 107.15 | 112.10 | 109.62 | +0.97 | 74.3% | 430 | 74.3% | -0.03 | 1.02 | 0.97 | 1.08 | — |
| — | 103.35 | 107.65 | 105.50 | +0.96 | 72.9% | 435 | 72.9% | -0.04 | 1.15 | 1.09 | 1.20 | — |
| — | 89.15 | 92.75 | 90.95 | +0.94 | 68.8% | 450 | 68.8% | -0.06 | 1.61 | 1.47 | 1.76 | — |
| — | 83.50 | 88.05 | 85.78 | +0.93 | 67.5% | 455 | 67.5% | -0.07 | 1.86 | 1.72 | 2.01 | — |
| — | 80.00 | 83.75 | 81.88 | +0.92 | 66.3% | 460 | 66.3% | -0.08 | 2.21 | 2.12 | 2.31 | — |
| — | 73.75 | 79.15 | 76.45 | +0.91 | 65.1% | 465 | 65.1% | -0.09 | 2.52 | 2.45 | 2.59 | — |
| — | 70.55 | 73.30 | 71.92 | +0.90 | 64.1% | 470 | 64.1% | -0.10 | 2.94 | 2.84 | 3.05 | — |
| — | 64.80 | 69.95 | 67.38 | +0.89 | 63.1% | 475 | 63.1% | -0.11 | 3.22 | 2.94 | 3.50 | — |
| — | 60.20 | 65.70 | 62.95 | +0.87 | 62.2% | 480 | 62.2% | -0.13 | 3.98 | 3.85 | 4.10 | — |
| — | 56.10 | 59.90 | 58.00 | +0.85 | 61.4% | 485 | 61.4% | -0.15 | 4.65 | 4.50 | 4.80 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 53.25 | 56.55 | 54.90 | +0.83 | 60.6% | 490 | 60.6% | -0.17 | 5.45 | 5.30 | 5.60 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 47.55 | 52.80 | 50.17 | +0.81 | 60.0% | 495 | 60.0% | -0.19 | 6.35 | 6.20 | 6.50 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 44.85 | 47.15 | 46.00 | +0.78 | 59.4% | 500 | 59.4% | -0.22 | 7.40 | 7.25 | 7.55 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 41.50 | 43.95 | 42.73 | +0.75 | 58.8% | 505 | 58.8% | -0.25 | 8.20 | 7.60 | 8.80 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 37.10 | 40.40 | 38.75 | +0.72 | 58.4% | 510 | 58.4% | -0.28 | 9.45 | 8.80 | 10.10 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 33.30 | 36.75 | 35.02 | +0.69 | 58.0% | 515 | 58.0% | -0.31 | 11.68 | 11.15 | 12.20 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 30.60 | 33.70 | 32.15 | +0.66 | 57.7% | 520 | 57.7% | -0.34 | 12.60 | 11.90 | 13.30 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 28.25 | 29.10 | 28.68 | +0.62 | 57.4% | 525 | 57.4% | -0.38 | 14.50 | 13.80 | 15.20 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 25.30 | 26.15 | 25.73 | +0.58 | 57.2% | 530 | 57.2% | -0.42 | 16.45 | 15.65 | 17.25 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 21.35 | 23.35 | 22.35 | +0.55 | 56.9% | 535 | 56.9% | -0.45 | 18.93 | 18.35 | 19.50 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 20.25 | 20.80 | 20.52 | +0.51 | 56.7% | 540 | 56.7% | -0.49 | 21.68 | 21.35 | 22.00 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 17.75 | 18.40 | 18.07 | +0.47 | 56.4% | 545 | 56.4% | -0.53 | 24.12 | 23.55 | 24.70 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 15.50 | 16.30 | 15.90 | +0.44 | 56.2% | 550 | 56.2% | -0.57 | 27.15 | 26.75 | 27.55 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 13.50 | 14.25 | 13.88 | +0.40 | 56.0% | 555 | 56.0% | -0.60 | 30.27 | 29.45 | 31.10 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 11.95 | 12.35 | 12.15 | +0.36 | 55.8% | 560 | 55.8% | -0.64 | 33.83 | 32.95 | 34.70 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 10.30 | 10.85 | 10.57 | +0.33 | 55.6% | 565 | 55.6% | -0.67 | 37.20 | 36.40 | 38.00 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 8.95 | 9.35 | 9.15 | +0.29 | 55.4% | 570 | 55.4% | -0.71 | 40.50 | 39.25 | 41.75 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 7.25 | 8.10 | 7.67 | +0.26 | 55.3% | 575 | 55.3% | -0.74 | 44.45 | 43.15 | 45.75 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 6.20 | 7.00 | 6.60 | +0.23 | 55.2% | 580 | 55.2% | -0.77 | 48.35 | 46.80 | 49.90 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 5.60 | 6.00 | 5.80 | +0.21 | 55.1% | 585 | 55.1% | -0.80 | 52.10 | 50.30 | 53.90 | — |
| — | 4.80 | 5.10 | 4.95 | +0.18 | 55.1% | 590 | 55.1% | -0.82 | 56.62 | 54.75 | 58.50 | — |
| — | 4.10 | 4.40 | 4.25 | +0.16 | 55.1% | 595 | 55.1% | -0.84 | 60.20 | 57.75 | 62.65 | — |
| — | 3.45 | 3.65 | 3.55 | +0.14 | 55.2% | 600 | 55.2% | -0.86 | 65.40 | 63.40 | 67.40 | — |
| — | 2.85 | 3.15 | 3.00 | +0.12 | 55.3% | 605 | 55.3% | -0.88 | 69.75 | 67.85 | 71.65 | — |
| — | 2.29 | 2.60 | 2.44 | +0.11 | 55.4% | 610 | 55.4% | -0.90 | 73.30 | 71.45 | 75.15 | — |
| — | 2.04 | 2.26 | 2.15 | +0.09 | 55.6% | 615 | 55.6% | -0.91 | 78.30 | 75.75 | 80.85 | — |
| — | 1.76 | 1.89 | 1.82 | +0.08 | 55.8% | 620 | 55.8% | -0.93 | 82.90 | 80.40 | 85.40 | — |
| — | 1.27 | 1.50 | 1.39 | +0.06 | 56.1% | 627.5 | 56.1% | -0.94 | 90.22 | 87.55 | 92.90 | — |
| — | 1.15 | 1.27 | 1.21 | +0.06 | 56.4% | 632.5 | 56.4% | -0.95 | 95.50 | 92.35 | 98.65 | — |
| — | 0.90 | 0.97 | 0.94 | +0.04 | 56.8% | 640 | 56.8% | -0.96 | 102.35 | 100.00 | 104.70 | — |
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.