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 | |
| — | 100.50 | 104.10 | 102.30 | — | — | 430 | 28.5% | +0.00 | — | — | 2.13 | — |
| — | 95.50 | 99.15 | 97.33 | — | — | 435 | 27.5% | +0.00 | — | — | 2.13 | — |
| — | 90.45 | 93.35 | 91.90 | +1.00 | 26.6% | 440 | 26.6% | +0.00 | — | — | 2.13 | — |
| — | 85.50 | 88.75 | 87.12 | +1.00 | 25.9% | 445 | 25.9% | +0.00 | — | — | 2.13 | — |
| — | 80.55 | 83.75 | 82.15 | +1.00 | 25.7% | 450 | — | — | — | — | 1.99 | — |
| — | 75.55 | 78.70 | 77.12 | — | — | 455 | — | — | — | — | 2.13 | — |
| — | 70.55 | 73.95 | 72.25 | +1.00 | 26.9% | 460 | — | — | — | — | 0.08 | — |
| — | 65.50 | 69.15 | 67.33 | — | — | 465 | — | — | — | — | 1.97 | — |
| — | 63.05 | 66.85 | 64.95 | — | — | 467.5 | — | — | — | — | 2.14 | — |
| — | 60.50 | 64.45 | 62.48 | — | — | 470 | — | — | — | — | 0.05 | — |
| — | 57.95 | 61.45 | 59.70 | — | — | 472.5 | — | — | — | — | 1.00 | — |
| — | 55.55 | 59.30 | 57.42 | — | — | 475 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 53.05 | 56.45 | 54.75 | — | — | 477.5 | — | — | — | — | 2.15 | — |
| — | 50.60 | 53.85 | 52.23 | — | — | 480 | — | — | — | — | 1.23 | — |
| — | 48.10 | 51.15 | 49.62 | +1.00 | 27.8% | 482.5 | 27.8% | -0.00 | — | — | 2.16 | — |
| — | 45.55 | 49.20 | 47.38 | +0.99 | 26.9% | 485 | 26.9% | -0.01 | — | — | 0.14 | — |
| — | 43.10 | 46.05 | 44.58 | +0.99 | 26.0% | 487.5 | 26.0% | -0.01 | — | — | 0.12 | — |
| — | 40.60 | 44.05 | 42.33 | +0.99 | 25.0% | 490 | 25.0% | -0.01 | — | — | 0.30 | — |
| — | 38.05 | 41.75 | 39.90 | +0.99 | 23.9% | 492.5 | 23.9% | -0.01 | — | — | 2.18 | — |
| — | 35.65 | 39.20 | 37.42 | +0.99 | 22.9% | 495 | 22.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 33.15 | 36.75 | 34.95 | +0.99 | 21.9% | 497.5 | 21.9% | -0.01 | — | — | 2.20 | — |
| — | 30.65 | 34.15 | 32.40 | +0.99 | 20.9% | 500 | 20.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 28.55 | 30.95 | 29.75 | +0.98 | 20.0% | 502.5 | 20.0% | -0.02 | 0.14 | 0.06 | 0.23 | — |
| — | 25.70 | 28.75 | 27.23 | +0.98 | 19.1% | 505 | 19.1% | -0.02 | 0.15 | 0.08 | 0.22 | — |
| — | 23.20 | 26.65 | 24.93 | +0.97 | 18.3% | 507.5 | 18.3% | -0.03 | 0.18 | 0.11 | 0.26 | — |
| — | 20.80 | 23.30 | 22.05 | +0.96 | 17.5% | 510 | 17.5% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 18.25 | 21.00 | 19.62 | +0.95 | 16.8% | 512.5 | 16.8% | -0.05 | 0.33 | 0.22 | 0.44 | — |
| — | 16.75 | 18.85 | 17.80 | +0.94 | 16.1% | 515 | 16.1% | -0.06 | 0.26 | 0.18 | 0.34 | — |
| — | 13.50 | 16.10 | 14.80 | +0.91 | 15.4% | 517.5 | 15.4% | -0.09 | 0.40 | 0.34 | 0.46 | — |
| — | 12.20 | 13.60 | 12.90 | +0.88 | 14.7% | 520 | 14.7% | -0.12 | 0.62 | 0.53 | 0.71 | — |
| — | 8.95 | 11.40 | 10.18 | +0.84 | 14.2% | 522.5 | 14.2% | -0.16 | 1.02 | 0.82 | 1.23 | — |
| — | 7.60 | 9.25 | 8.43 | +0.78 | 13.6% | 525 | 13.6% | -0.22 | 1.25 | 1.19 | 1.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.61 | 12.8% | 530 | 12.8% | -0.39 | 2.75 | 2.50 | 3.00 | — |
| — | 2.50 | 2.90 | 2.70 | +0.40 | 12.4% | 535 | 12.4% | -0.61 | 5.28 | 4.95 | 5.60 | — |
| — | 1.10 | 1.24 | 1.17 | +0.22 | 12.5% | 540 | 12.5% | -0.79 | 8.57 | 8.00 | 9.15 | — |
| — | 0.38 | 0.50 | 0.44 | +0.10 | 12.8% | 545 | 12.8% | -0.92 | 13.32 | 12.05 | 14.60 | — |
| — | 0.07 | 0.17 | 0.12 | +0.04 | 13.4% | 550 | 13.4% | -0.99 | 18.00 | 16.20 | 19.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 14.3% | 555 | 14.3% | -1.00 | 23.48 | 22.20 | 24.75 | — |
| — | — | 0.20 | — | +0.01 | 15.1% | 560 | 15.1% | -1.00 | 28.12 | 26.40 | 29.85 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 565 | 15.8% | -1.00 | 33.23 | 31.55 | 34.90 | — |
| — | — | 2.13 | — | +0.00 | 16.3% | 570 | 16.3% | -1.00 | 38.48 | 37.20 | 39.75 | — |
| — | — | 0.27 | — | +0.00 | 16.7% | 575 | 16.7% | -1.00 | 43.48 | 42.20 | 44.75 | — |
| — | — | 2.13 | — | +0.00 | 17.1% | 580 | 17.1% | -1.00 | 48.20 | 46.55 | 49.85 | — |
| — | — | 2.13 | — | +0.00 | 17.5% | 585 | 17.5% | -1.00 | 53.25 | 51.75 | 54.75 | — |
| — | — | 2.13 | — | +0.00 | 18.0% | 590 | 18.0% | -1.00 | 57.98 | 56.20 | 59.75 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 595 | — | — | 63.08 | 61.40 | 64.75 | — |
| — | — | 2.13 | — | +0.00 | 18.9% | 600 | 18.9% | -1.00 | 67.90 | 66.05 | 69.75 | — |
| — | — | 2.13 | — | +0.00 | 19.5% | 605 | 19.5% | -1.00 | 72.92 | 71.10 | 74.75 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 610 | 20.0% | -1.00 | 77.92 | 76.10 | 79.75 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 615 | 20.6% | -1.00 | 83.03 | 81.20 | 84.85 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 620 | 21.2% | -1.00 | 87.92 | 86.10 | 89.75 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 625 | 21.8% | -1.00 | 93.17 | 91.60 | 94.75 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 630 | 22.4% | -1.00 | 98.15 | 96.45 | 99.85 | — |
| — | — | 2.13 | — | +0.00 | 23.0% | 635 | 23.0% | -1.00 | 102.97 | 101.20 | 104.75 | — |
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.