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 | |
| — | 106.20 | 109.45 | 107.83 | +0.97 | 24.3% | 430 | 24.3% | -0.03 | 0.77 | 0.01 | 1.52 | — |
| — | 96.20 | 99.55 | 97.88 | +0.96 | 23.1% | 440 | 23.1% | -0.04 | 1.06 | 0.90 | 1.23 | — |
| — | 86.55 | 88.60 | 87.58 | +0.95 | 21.9% | 450 | 21.9% | -0.05 | 1.37 | 1.10 | 1.64 | — |
| — | 77.05 | 79.85 | 78.45 | +0.94 | 20.8% | 460 | 20.8% | -0.06 | 1.58 | 1.25 | 1.92 | — |
| — | 67.60 | 70.30 | 68.95 | +0.92 | 19.7% | 470 | 19.7% | -0.08 | 2.04 | 1.75 | 2.34 | — |
| — | 58.75 | 61.00 | 59.88 | +0.90 | 18.8% | 480 | 18.8% | -0.11 | 2.69 | 2.40 | 2.99 | — |
| — | 50.20 | 52.00 | 51.10 | +0.86 | 17.9% | 490 | 17.9% | -0.14 | 3.60 | 3.30 | 3.90 | — |
| — | 42.05 | 42.95 | 42.50 | +0.82 | 17.1% | 500 | 17.1% | -0.19 | 5.05 | 4.65 | 5.45 | — |
| — | 33.55 | 35.00 | 34.27 | +0.76 | 16.4% | 510 | 16.4% | -0.25 | 6.90 | 6.50 | 7.30 | — |
| — | 25.55 | 27.80 | 26.68 | +0.68 | 15.8% | 520 | 15.8% | -0.33 | 9.43 | 8.95 | 9.90 | — |
| — | 19.65 | 20.60 | 20.12 | +0.59 | 15.2% | 530 | 15.2% | -0.43 | 13.15 | 12.45 | 13.85 | — |
| — | 13.90 | 15.00 | 14.45 | +0.50 | 14.8% | 540 | 14.8% | -0.54 | 17.80 | 16.30 | 19.30 | — |
| — | 9.75 | 10.40 | 10.07 | +0.40 | 14.4% | 550 | 14.4% | -0.65 | 23.52 | 22.60 | 24.45 | — |
| — | 5.70 | 7.00 | 6.35 | +0.30 | 14.2% | 560 | 14.2% | -0.77 | 30.40 | 28.70 | 32.10 | — |
| — | 3.65 | 4.50 | 4.08 | +0.21 | 14.0% | 570 | 14.0% | -0.88 | 38.83 | 37.30 | 40.35 | — |
| 1,557 | 2.21 | 2.95 | 2.58 | +0.15 | 13.9% | 580 | 13.9% | -0.97 | 47.95 | 46.15 | 49.75 | — |
| — | 1.32 | 1.70 | 1.51 | +0.10 | 14.0% | 590 | 14.0% | -1.00 | 58.00 | 56.20 | 59.80 | — |
| — | 0.83 | 1.10 | 0.96 | +0.07 | 14.2% | 600 | 14.2% | -1.00 | 67.95 | 66.15 | 69.75 | — |
| — | 0.53 | 0.86 | 0.69 | +0.04 | 14.4% | 610 | — | — | 77.95 | 76.15 | 79.75 | — |
| — | 0.14 | 0.46 | 0.30 | — | — | 620 | — | — | 87.95 | 86.15 | 89.75 | — |
| — | 0.19 | 0.45 | 0.32 | +0.02 | 15.4% | 630 | 15.4% | -1.00 | 97.90 | 96.05 | 99.75 | — |
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.