Spot 532.14
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.70 | 105.70 | 103.70 | +0.99 | 31.7% | 430 | 31.7% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 96.70 | 100.75 | 98.72 | +0.99 | 31.0% | 435 | 31.0% | -0.01 | — | — | 2.37 | — |
| — | 91.75 | 95.75 | 93.75 | +0.99 | 30.2% | 440 | 30.2% | -0.01 | — | — | 2.39 | — |
| — | 86.75 | 90.80 | 88.78 | +0.99 | 29.3% | 445 | 29.3% | -0.01 | — | — | 2.42 | — |
| — | 81.85 | 85.75 | 83.80 | +0.99 | 28.4% | 450 | 28.4% | -0.01 | — | — | 0.40 | — |
| — | 76.90 | 80.85 | 78.88 | +0.98 | 27.3% | 455 | 27.3% | -0.02 | — | — | 2.48 | — |
| — | 71.95 | 75.95 | 73.95 | +0.98 | 26.3% | 460 | 26.3% | -0.02 | — | — | 2.53 | — |
| — | 67.10 | 70.90 | 69.00 | +0.98 | 25.3% | 465 | 25.3% | -0.02 | — | — | 2.58 | — |
| — | 62.15 | 65.95 | 64.05 | +0.97 | 24.3% | 470 | 24.3% | -0.03 | 1.39 | 0.14 | 2.64 | — |
| — | 57.25 | 60.80 | 59.02 | +0.97 | 23.3% | 475 | 23.3% | -0.03 | — | — | 2.70 | — |
| — | 52.40 | 56.00 | 54.20 | +0.96 | 22.5% | 480 | 22.5% | -0.04 | 1.01 | 0.49 | 1.54 | — |
| — | 47.50 | 51.05 | 49.27 | +0.95 | 21.6% | 485 | 21.6% | -0.05 | 1.04 | 0.02 | 2.07 | — |
| — | 42.70 | 45.70 | 44.20 | +0.94 | 20.8% | 490 | 20.8% | -0.06 | 1.43 | 0.42 | 2.44 | — |
| — | 37.95 | 41.30 | 39.62 | +0.92 | 20.1% | 495 | 20.1% | -0.08 | 1.95 | 0.85 | 3.05 | — |
| — | 33.30 | 36.95 | 35.12 | +0.89 | 19.4% | 500 | 19.4% | -0.11 | 1.75 | 1.34 | 2.16 | — |
| — | 28.70 | 32.50 | 30.60 | +0.86 | 18.7% | 505 | 18.7% | -0.14 | 2.02 | 1.75 | 2.30 | — |
| — | 24.30 | 28.10 | 26.20 | +0.83 | 18.1% | 510 | 18.1% | -0.17 | 2.69 | 2.08 | 3.30 | — |
| — | 20.10 | 23.65 | 21.88 | +0.78 | 17.5% | 515 | 17.5% | -0.22 | 3.73 | 3.20 | 4.25 | — |
| — | 17.45 | 19.00 | 18.23 | +0.72 | 16.9% | 520 | 16.9% | -0.28 | 4.85 | 3.75 | 5.95 | — |
| — | 13.50 | 14.90 | 14.20 | +0.65 | 16.3% | 525 | 16.3% | -0.35 | 6.05 | 4.80 | 7.30 | — |
| — | 10.30 | 12.15 | 11.22 | +0.58 | 15.8% | 530 | 15.8% | -0.43 | 7.90 | 6.75 | 9.05 | — |
| — | 7.10 | 9.15 | 8.12 | +0.49 | 15.4% | 535 | 15.4% | -0.52 | 10.07 | 9.00 | 11.15 | — |
| — | 5.35 | 6.25 | 5.80 | +0.40 | 15.1% | 540 | 15.1% | -0.62 | 12.85 | 11.70 | 14.00 | — |
| — | 3.15 | 4.65 | 3.90 | +0.32 | 14.8% | 545 | 14.8% | -0.71 | 15.65 | 13.75 | 17.55 | — |
| — | 2.29 | 3.00 | 2.65 | +0.24 | 14.7% | 550 | 14.7% | -0.79 | 19.73 | 18.15 | 21.30 | — |
| — | 0.36 | 2.98 | 1.67 | +0.18 | 14.7% | 555 | 14.7% | -0.86 | 23.60 | 21.75 | 25.45 | — |
| — | 0.34 | 3.30 | 1.82 | +0.13 | 14.9% | 560 | 14.9% | -0.92 | 28.15 | 26.30 | 30.00 | — |
| — | — | 2.89 | — | +0.09 | 15.1% | 565 | 15.1% | -0.96 | 32.92 | 31.10 | 34.75 | — |
| — | 0.01 | 0.74 | 0.38 | +0.06 | 15.4% | 570 | 15.4% | -0.99 | 37.80 | 35.85 | 39.75 | — |
| — | — | 2.46 | — | +0.05 | 15.7% | 575 | 15.7% | -1.00 | 42.95 | 41.05 | 44.85 | — |
| — | — | 2.36 | — | +0.03 | 16.1% | 580 | 16.1% | -1.00 | 47.83 | 45.80 | 49.85 | — |
| — | — | 2.29 | — | +0.02 | 16.4% | 585 | 16.4% | -1.00 | 52.80 | 50.70 | 54.90 | — |
| — | — | 2.25 | — | +0.02 | 16.8% | 590 | 16.8% | -1.00 | 57.80 | 55.70 | 59.90 | — |
| — | — | 2.22 | — | +0.01 | 17.2% | 595 | 17.2% | -1.00 | 62.80 | 60.70 | 64.90 | — |
| — | — | 2.20 | — | — | — | 600 | — | — | 67.80 | 65.70 | 69.90 | — |
| — | — | 2.19 | — | — | — | 605 | — | — | 72.78 | 70.80 | 74.75 | — |
| — | — | 2.18 | — | — | — | 610 | — | — | 77.72 | 75.70 | 79.75 | — |
| — | — | 2.17 | — | — | — | 615 | — | — | 82.78 | 80.80 | 84.75 | — |
| — | — | 2.17 | — | +0.00 | 18.7% | 620 | — | — | 87.80 | 85.70 | 89.90 | — |
| — | — | 2.16 | — | +0.00 | 19.0% | 625 | — | — | 92.72 | 90.70 | 94.75 | — |
| — | — | 1.08 | — | — | — | 630 | 19.3% | -1.00 | 97.72 | 95.70 | 99.75 | — |
| — | — | 2.16 | — | +0.00 | 19.6% | 635 | 19.6% | -1.00 | 102.78 | 100.70 | 104.85 | — |
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.