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 | |
| — | 100.95 | 104.15 | 102.55 | +1.00 | 30.2% | 430 | 30.2% | -0.00 | — | — | 2.14 | — |
| — | 96.25 | 98.55 | 97.40 | +1.00 | 29.9% | 435 | 29.9% | -0.00 | — | — | 2.14 | — |
| — | 91.00 | 94.30 | 92.65 | +1.00 | 29.8% | 440 | 29.8% | -0.00 | — | — | 0.88 | — |
| — | 85.90 | 89.90 | 87.90 | +1.00 | 29.8% | 445 | 29.8% | -0.00 | — | — | 2.15 | — |
| — | 81.00 | 83.85 | 82.42 | +1.00 | 29.9% | 450 | 29.9% | -0.00 | — | — | 2.16 | — |
| — | 75.95 | 79.30 | 77.62 | +1.00 | 30.0% | 455 | 30.0% | -0.00 | 1.00 | 0.04 | 1.97 | — |
| — | 71.05 | 73.85 | 72.45 | +0.99 | 30.0% | 460 | 30.0% | -0.01 | — | — | 2.19 | — |
| — | 65.95 | 68.95 | 67.45 | +0.99 | 29.6% | 465 | 29.6% | -0.01 | 0.38 | 0.04 | 0.71 | — |
| — | 61.05 | 64.30 | 62.67 | +0.99 | 29.0% | 470 | 29.0% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 56.05 | 59.60 | 57.83 | +0.98 | 28.0% | 475 | 28.0% | -0.02 | 0.61 | 0.12 | 1.10 | 217 |
| 3 | 51.10 | 54.05 | 52.58 | +0.98 | 26.7% | 480 | 26.7% | -0.02 | 0.62 | 0.10 | 1.14 | 220 |
| 6 | 46.15 | 49.55 | 47.85 | +0.97 | 25.1% | 485 | 25.1% | -0.03 | — | — | 0.55 | 135 |
| 9 | 41.25 | 44.15 | 42.70 | +0.97 | 23.5% | 490 | 23.5% | -0.03 | 0.62 | 0.09 | 1.15 | 291 |
| 0 | 38.65 | 41.75 | 40.20 | +0.97 | 22.7% | 492.5 | 22.7% | -0.04 | 0.83 | 0.02 | 1.65 | — |
| — | 36.30 | 39.45 | 37.88 | +0.96 | 21.9% | 495 | 21.9% | -0.04 | 0.37 | 0.15 | 0.59 | — |
| — | 33.80 | 37.10 | 35.45 | +0.95 | 21.2% | 497.5 | 21.2% | -0.05 | 1.21 | 0.02 | 2.40 | — |
| — | 31.30 | 34.45 | 32.88 | +0.95 | 20.4% | 500 | 20.4% | -0.05 | 0.29 | 0.09 | 0.49 | — |
| — | 28.85 | 32.25 | 30.55 | +0.94 | 19.7% | 502.5 | 19.7% | -0.06 | 1.07 | 0.05 | 2.10 | — |
| — | 26.45 | 29.25 | 27.85 | +0.93 | 19.1% | 505 | 19.1% | -0.07 | 0.61 | 0.04 | 1.18 | — |
| — | 24.00 | 27.40 | 25.70 | +0.92 | 18.4% | 507.5 | 18.4% | -0.08 | 0.60 | 0.34 | 0.87 | — |
| — | 22.00 | 24.05 | 23.02 | +0.90 | 17.8% | 510 | 17.8% | -0.10 | 0.64 | 0.37 | 0.90 | — |
| — | 19.30 | 21.80 | 20.55 | +0.88 | 17.2% | 512.5 | 17.2% | -0.12 | 0.84 | 0.33 | 1.35 | — |
| — | 17.75 | 19.60 | 18.68 | +0.86 | 16.7% | 515 | 16.7% | -0.14 | 1.00 | 0.55 | 1.45 | — |
| — | 15.10 | 17.65 | 16.38 | +0.83 | 16.1% | 517.5 | 16.1% | -0.17 | 1.60 | 0.87 | 2.34 | — |
| — | 13.90 | 15.10 | 14.50 | +0.80 | 15.5% | 520 | 15.5% | -0.20 | 1.66 | 1.22 | 2.10 | — |
| — | 10.75 | 13.05 | 11.90 | +0.76 | 15.0% | 522.5 | 15.0% | -0.24 | 2.21 | 1.59 | 2.82 | — |
| — | 9.55 | 10.95 | 10.25 | +0.71 | 14.5% | 525 | 14.5% | -0.29 | 2.65 | 2.20 | 3.10 | — |
| — | 4.95 | 7.30 | 6.12 | +0.60 | 13.5% | 530 | 13.5% | -0.41 | 4.55 | 3.65 | 5.45 | — |
| — | 3.00 | 4.65 | 3.83 | +0.45 | 12.7% | 535 | 12.7% | -0.56 | 6.55 | 5.30 | 7.80 | — |
| — | 2.03 | 2.59 | 2.31 | +0.30 | 12.3% | 540 | 12.3% | -0.72 | 9.75 | 8.45 | 11.05 | — |
| — | 0.86 | 1.52 | 1.19 | +0.18 | 12.2% | 545 | 12.2% | -0.85 | 13.68 | 11.95 | 15.40 | — |
| — | 0.60 | 0.64 | 0.62 | +0.10 | 12.5% | 550 | 12.5% | -0.93 | 18.23 | 16.50 | 19.95 | 0 |
| 36 | 0.23 | 0.31 | 0.27 | +0.05 | 12.8% | 555 | 12.8% | -0.99 | 23.25 | 21.65 | 24.85 | 0 |
| 2 | — | 0.75 | — | +0.03 | 13.4% | 560 | 13.4% | -1.00 | 28.07 | 26.40 | 29.75 | — |
| — | — | 1.97 | — | +0.02 | 14.1% | 565 | 14.1% | -1.00 | 33.17 | 31.60 | 34.75 | — |
| — | — | 0.34 | — | +0.01 | 14.8% | 570 | 14.8% | -1.00 | 38.42 | 37.10 | 39.75 | — |
| — | — | 0.14 | — | — | — | 575 | 15.5% | -1.00 | 43.30 | 41.85 | 44.75 | — |
| — | — | 2.13 | — | +0.00 | 16.1% | 580 | 16.1% | -1.00 | 48.50 | 47.15 | 49.85 | — |
| — | — | 2.13 | — | +0.00 | 16.6% | 585 | 16.6% | -1.00 | 53.08 | 51.40 | 54.75 | — |
| — | — | 2.13 | — | +0.00 | 17.1% | 590 | 17.1% | -1.00 | 58.02 | 56.30 | 59.75 | — |
| — | — | 2.13 | — | — | — | 595 | 17.5% | -1.00 | 63.12 | 61.50 | 64.75 | — |
| — | — | 1.00 | — | — | — | 600 | — | — | 68.00 | 66.25 | 69.75 | — |
| — | — | 2.13 | — | +0.00 | 18.3% | 605 | 18.3% | -1.00 | 73.00 | 71.25 | 74.75 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 610 | 18.8% | -1.00 | 77.95 | 76.05 | 79.85 | — |
| — | — | 2.13 | — | +0.00 | 19.2% | 615 | 19.2% | -1.00 | 83.03 | 81.30 | 84.75 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 620 | 19.7% | -1.00 | 87.95 | 86.15 | 89.75 | — |
| — | — | 2.13 | — | +0.00 | 20.1% | 625 | 20.1% | -1.00 | 92.90 | 91.05 | 94.75 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 630 | 20.6% | -1.00 | 98.00 | 96.15 | 99.85 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 635 | 21.2% | -1.00 | 103.05 | 101.25 | 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.