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 | |
| — | 110.85 | 114.70 | 112.78 | +0.95 | 23.0% | 430 | — | — | 1.96 | 1.46 | 2.46 | — |
| — | 92.10 | 95.55 | 93.83 | — | — | 450 | 21.3% | -0.08 | 2.90 | 2.30 | 3.50 | — |
| — | 78.65 | 81.95 | 80.30 | — | — | 465 | — | — | 3.84 | 2.83 | 4.85 | — |
| — | 65.65 | 67.95 | 66.80 | — | — | 480 | — | — | 5.45 | 4.90 | 6.00 | — |
| — | 56.70 | 60.15 | 58.42 | — | — | 490 | — | — | 6.78 | 5.95 | 7.60 | — |
| — | 48.70 | 51.60 | 50.15 | — | — | 500 | 17.7% | -0.23 | 8.72 | 7.85 | 9.60 | — |
| — | 41.05 | 44.50 | 42.77 | — | — | 510 | — | — | 10.57 | 9.45 | 11.70 | — |
| — | 37.45 | 40.80 | 39.12 | — | — | 515 | — | — | 12.30 | 10.60 | 14.00 | — |
| — | 33.95 | 36.00 | 34.98 | — | — | 520 | — | — | 13.57 | 12.40 | 14.75 | — |
| — | 30.65 | 33.85 | 32.25 | — | — | 525 | — | — | 15.55 | 14.45 | 16.65 | — |
| — | 27.45 | 30.00 | 28.73 | — | — | 530 | — | — | 17.45 | 17.00 | 17.90 | — |
| 254 | 24.80 | 27.40 | 26.10 | +0.57 | 16.0% | 535 | 16.0% | -0.46 | 19.90 | 18.55 | 21.25 | 9 |
| 781 | 22.00 | 24.00 | 23.00 | +0.54 | 15.8% | 540 | 15.8% | -0.50 | 21.88 | 20.25 | 23.50 | — |
| — | 19.35 | 21.50 | 20.43 | +0.50 | 15.7% | 545 | 15.7% | -0.54 | 24.48 | 23.10 | 25.85 | — |
| — | 16.95 | 19.75 | 18.35 | — | — | 550 | 15.5% | -0.59 | 27.52 | 26.50 | 28.55 | — |
| — | 13.00 | 15.10 | 14.05 | — | — | 560 | 15.2% | -0.68 | 33.77 | 32.80 | 34.75 | — |
| — | 9.65 | 12.10 | 10.88 | +0.32 | 15.1% | 570 | 15.1% | -0.77 | 41.12 | 39.80 | 42.45 | — |
| — | 6.90 | 9.45 | 8.18 | +0.26 | 14.9% | 580 | 14.9% | -0.86 | 48.90 | 47.20 | 50.60 | — |
| — | 4.15 | 5.20 | 4.67 | +0.18 | 14.9% | 595 | 14.9% | -0.98 | 62.85 | 60.90 | 64.80 | — |
| — | 1.74 | 4.20 | 2.97 | +0.12 | 15.0% | 610 | 15.0% | -1.00 | 78.20 | 76.65 | 79.75 | — |
| — | 0.65 | 1.90 | 1.27 | +0.07 | 15.3% | 630 | 15.3% | -1.00 | 98.17 | 96.65 | 99.70 | — |
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.