Spot 532.21
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.65 | 105.80 | 103.72 | +0.99 | 33.1% | 430 | 33.1% | -0.01 | — | — | 1.18 | — |
| — | 96.75 | 101.00 | 98.88 | +0.99 | 31.9% | 435 | 31.9% | -0.01 | — | — | 0.82 | — |
| — | 91.85 | 95.95 | 93.90 | +0.99 | 30.7% | 440 | 30.7% | -0.01 | — | — | 1.35 | — |
| — | 86.95 | 91.15 | 89.05 | +0.98 | 29.5% | 445 | 29.5% | -0.02 | 0.18 | 0.09 | 0.28 | — |
| — | 82.00 | 86.10 | 84.05 | +0.98 | 28.3% | 450 | 28.3% | -0.02 | 0.40 | 0.26 | 0.54 | — |
| — | 77.05 | 80.70 | 78.88 | +0.98 | 27.2% | 455 | 27.2% | -0.02 | — | — | 0.73 | — |
| — | 72.10 | 75.85 | 73.97 | +0.98 | 26.0% | 460 | 26.0% | -0.02 | 0.29 | 0.08 | 0.51 | — |
| — | 67.20 | 70.95 | 69.08 | +0.97 | 25.0% | 465 | 25.0% | -0.03 | 0.53 | 0.22 | 0.83 | — |
| — | 62.30 | 66.00 | 64.15 | +0.97 | 23.9% | 470 | 23.9% | -0.03 | 0.55 | 0.45 | 0.65 | — |
| — | 57.40 | 61.25 | 59.33 | +0.96 | 23.0% | 475 | — | — | 0.68 | 0.35 | 1.00 | — |
| — | 52.60 | 55.95 | 54.27 | — | — | 480 | 22.1% | -0.05 | 0.78 | 0.70 | 0.85 | — |
| — | 47.70 | 51.15 | 49.42 | — | — | 485 | — | — | 0.87 | 0.66 | 1.08 | — |
| — | 43.05 | 46.35 | 44.70 | — | — | 490 | 20.4% | -0.07 | 1.18 | 0.96 | 1.40 | — |
| — | 38.20 | 41.50 | 39.85 | +0.91 | 19.7% | 495 | 19.7% | -0.09 | 1.47 | 1.26 | 1.68 | — |
| — | 33.60 | 36.90 | 35.25 | +0.89 | 19.0% | 500 | 19.0% | -0.11 | 1.70 | 1.49 | 1.91 | — |
| — | 29.15 | 32.35 | 30.75 | +0.86 | 18.3% | 505 | 18.3% | -0.15 | 2.24 | 1.88 | 2.60 | — |
| — | 26.95 | 30.15 | 28.55 | +0.84 | 18.0% | 507.5 | 18.0% | -0.16 | 2.77 | 1.99 | 3.55 | — |
| — | 24.65 | 27.80 | 26.23 | +0.82 | 17.7% | 510 | 17.7% | -0.18 | 2.79 | 2.49 | 3.10 | — |
| — | 22.55 | 25.70 | 24.12 | +0.80 | 17.4% | 512.5 | 17.4% | -0.21 | 3.50 | 2.45 | 4.55 | — |
| — | 20.45 | 23.60 | 22.02 | +0.77 | 17.1% | 515 | 17.1% | -0.23 | 3.85 | 3.20 | 4.50 | — |
| — | 19.10 | 21.45 | 20.27 | +0.75 | 16.8% | 517.5 | 16.8% | -0.26 | 4.42 | 3.50 | 5.35 | — |
| — | 16.50 | 19.50 | 18.00 | +0.72 | 16.6% | 520 | 16.6% | -0.29 | 4.55 | 4.20 | 4.90 | — |
| — | 14.60 | 17.80 | 16.20 | +0.69 | 16.3% | 522.5 | 16.3% | -0.32 | 5.47 | 4.85 | 6.10 | — |
| — | 12.95 | 15.50 | 14.22 | +0.65 | 16.0% | 525 | 16.0% | -0.35 | 6.17 | 5.60 | 6.75 | — |
| — | 10.50 | 12.80 | 11.65 | +0.58 | 15.5% | 530 | 15.5% | -0.43 | 8.12 | 7.25 | 9.00 | — |
| — | 8.60 | 9.60 | 9.10 | +0.49 | 15.1% | 535 | 15.1% | -0.52 | 10.65 | 9.35 | 11.95 | — |
| — | 5.90 | 7.00 | 6.45 | +0.41 | 14.7% | 540 | 14.7% | -0.61 | 13.35 | 12.00 | 14.70 | — |
| — | 3.30 | 5.10 | 4.20 | +0.33 | 14.4% | 545 | 14.4% | -0.70 | 16.45 | 14.95 | 17.95 | — |
| — | 2.60 | 3.65 | 3.12 | +0.25 | 14.2% | 550 | 14.2% | -0.78 | 20.02 | 18.45 | 21.60 | — |
| — | 1.71 | 2.32 | 2.02 | +0.18 | 14.1% | 555 | 14.1% | -0.86 | 23.93 | 22.30 | 25.55 | — |
| — | 0.97 | 1.50 | 1.24 | +0.13 | 14.0% | 560 | 14.0% | -0.92 | 28.45 | 26.85 | 30.05 | — |
| — | — | 1.10 | — | +0.09 | 14.1% | 565 | 14.1% | -0.97 | 33.08 | 31.25 | 34.90 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 14.2% | 570 | 14.2% | -1.00 | 38.10 | 36.30 | 39.90 | — |
| — | 0.16 | 0.55 | 0.35 | +0.04 | 14.4% | 575 | 14.4% | -1.00 | 43.02 | 41.05 | 45.00 | — |
| — | — | 0.65 | — | +0.03 | 14.7% | 580 | 14.7% | -1.00 | 47.80 | 45.70 | 49.90 | — |
| — | — | 1.00 | — | — | — | 585 | — | — | 52.92 | 50.90 | 54.95 | — |
| — | — | 0.59 | — | — | — | 590 | — | — | 57.90 | 55.90 | 59.90 | — |
| — | — | 0.91 | — | — | — | 595 | — | — | 62.92 | 60.90 | 64.95 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 600 | — | — | 67.92 | 65.90 | 69.95 | — |
| — | — | 0.88 | — | — | — | 605 | — | — | 72.90 | 70.90 | 74.90 | — |
| — | — | 1.06 | — | — | — | 610 | — | — | 77.92 | 75.90 | 79.95 | — |
| — | — | 0.85 | — | — | — | 615 | 17.2% | -1.00 | 82.92 | 80.90 | 84.95 | — |
| — | — | 0.84 | — | +0.00 | 17.6% | 620 | 17.6% | -1.00 | 87.90 | 85.90 | 89.90 | — |
| — | — | 0.83 | — | +0.00 | 18.4% | 630 | 18.4% | -1.00 | 97.95 | 95.90 | 100.00 | — |
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.