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 | |
| — | 100.35 | 104.40 | 102.38 | +1.00 | 29.0% | 430 | 29.0% | +0.00 | — | — | 2.13 | — |
| — | 95.35 | 99.45 | 97.40 | +1.00 | 28.0% | 435 | 28.0% | +0.00 | — | — | 2.13 | — |
| — | 90.35 | 94.45 | 92.40 | +1.00 | 27.0% | 440 | 27.0% | +0.00 | — | — | 2.13 | — |
| — | 85.35 | 89.50 | 87.42 | +1.00 | 26.0% | 445 | 26.0% | +0.00 | — | — | 2.13 | — |
| — | 80.35 | 84.45 | 82.40 | +1.00 | 25.1% | 450 | 25.1% | +0.00 | — | — | 2.13 | — |
| — | 75.35 | 79.30 | 77.33 | — | — | 455 | 24.2% | +0.00 | — | — | 2.13 | — |
| — | 70.40 | 74.30 | 72.35 | +1.00 | 23.4% | 460 | 23.4% | +0.00 | — | — | 0.02 | — |
| — | 65.40 | 69.30 | 67.35 | +1.00 | 22.6% | 465 | 22.6% | +0.00 | — | — | 2.13 | — |
| — | 62.90 | 66.80 | 64.85 | +1.00 | 22.3% | 467.5 | 22.3% | +0.00 | — | — | 2.13 | — |
| — | 60.40 | 64.30 | 62.35 | — | — | 470 | — | — | — | — | 1.02 | — |
| — | 57.90 | 61.80 | 59.85 | — | — | 472.5 | 21.7% | +0.00 | — | — | 2.13 | — |
| — | 55.40 | 59.30 | 57.35 | +1.00 | 21.6% | 475 | 21.6% | +0.00 | — | — | 1.20 | — |
| — | 52.90 | 56.95 | 54.92 | +1.00 | 21.6% | 477.5 | — | — | — | — | 2.13 | — |
| — | 50.40 | 54.50 | 52.45 | +1.00 | 21.8% | 480 | 21.8% | -0.00 | — | — | 0.03 | — |
| — | 47.90 | 52.05 | 49.98 | +1.00 | 22.2% | 482.5 | 22.2% | -0.00 | — | — | 1.95 | — |
| — | 45.40 | 49.50 | 47.45 | +1.00 | 22.7% | 485 | 22.7% | -0.00 | — | — | 0.14 | — |
| — | 42.90 | 47.05 | 44.98 | +1.00 | 23.4% | 487.5 | 23.4% | -0.00 | — | — | 0.12 | — |
| — | 40.40 | 44.50 | 42.45 | +1.00 | 24.2% | 490 | 24.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 37.90 | 41.85 | 39.88 | +1.00 | 24.8% | 492.5 | 24.8% | -0.00 | — | — | 1.64 | — |
| — | 35.45 | 39.35 | 37.40 | +1.00 | 25.1% | 495 | 25.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 32.95 | 36.85 | 34.90 | +1.00 | 25.1% | 497.5 | 25.1% | -0.00 | 1.09 | 0.02 | 2.16 | — |
| — | 30.50 | 34.50 | 32.50 | +0.99 | 24.7% | 500 | 24.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.95 | 32.00 | 29.98 | +0.99 | 23.8% | 502.5 | 23.8% | -0.01 | — | — | 0.30 | — |
| — | 25.45 | 29.30 | 27.38 | +0.99 | 22.7% | 505 | 22.7% | -0.01 | — | — | 0.40 | — |
| — | 22.95 | 27.10 | 25.02 | +0.98 | 21.5% | 507.5 | 21.5% | -0.02 | — | — | 0.09 | — |
| — | 21.20 | 24.65 | 22.93 | +0.98 | 20.2% | 510 | 20.2% | -0.02 | — | — | 0.13 | — |
| — | 18.00 | 21.95 | 19.98 | +0.97 | 19.0% | 512.5 | 19.0% | -0.03 | 0.14 | 0.05 | 0.22 | — |
| — | 15.55 | 19.45 | 17.50 | +0.96 | 17.9% | 515 | 17.9% | -0.04 | 0.17 | 0.08 | 0.25 | — |
| — | 13.10 | 16.35 | 14.72 | +0.95 | 17.0% | 517.5 | 17.0% | -0.05 | 0.30 | 0.13 | 0.47 | — |
| — | 10.75 | 13.70 | 12.22 | +0.92 | 16.2% | 520 | 16.2% | -0.08 | 0.33 | 0.21 | 0.44 | — |
| — | 8.40 | 11.20 | 9.80 | +0.88 | 15.4% | 522.5 | 15.4% | -0.12 | 0.42 | 0.36 | 0.48 | — |
| — | 7.30 | 8.75 | 8.03 | +0.83 | 14.8% | 525 | 14.8% | -0.17 | 0.74 | 0.62 | 0.87 | — |
| — | 4.10 | 4.90 | 4.50 | +0.64 | 13.6% | 530 | 13.6% | -0.36 | 2.00 | 1.74 | 2.26 | — |
| — | 1.31 | 2.25 | 1.78 | +0.37 | 12.9% | 535 | 12.9% | -0.63 | 4.80 | 3.85 | 5.75 | — |
| — | 0.44 | 0.60 | 0.52 | +0.16 | 12.7% | 540 | 12.7% | -0.86 | 8.62 | 7.10 | 10.15 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 13.1% | 545 | — | — | 13.25 | 11.55 | 14.95 | — |
| — | — | 0.06 | — | — | — | 550 | — | — | 18.05 | 16.15 | 19.95 | — |
| — | — | 0.01 | — | — | — | 555 | — | — | 23.07 | 21.20 | 24.95 | — |
| — | — | 0.05 | — | — | — | 560 | — | — | 28.25 | 26.50 | 30.00 | — |
| — | — | 0.01 | — | — | — | 565 | — | — | 33.00 | 31.05 | 34.95 | — |
| — | — | 0.01 | — | — | — | 570 | — | — | 38.10 | 36.20 | 40.00 | — |
| — | — | 0.01 | — | — | — | 575 | — | — | 42.95 | 40.90 | 45.00 | — |
| — | — | 0.01 | — | — | — | 580 | — | — | 48.10 | 46.25 | 49.95 | — |
| — | — | 0.11 | — | +0.00 | 18.2% | 585 | 18.2% | -1.00 | 53.10 | 51.25 | 54.95 | — |
| — | — | 2.13 | — | +0.00 | 18.6% | 590 | 18.6% | -1.00 | 58.27 | 56.55 | 60.00 | — |
| — | — | 2.13 | — | +0.00 | 19.0% | 595 | 19.0% | -1.00 | 62.92 | 60.90 | 64.95 | — |
| — | — | 2.13 | — | — | — | 600 | 19.5% | -1.00 | 68.12 | 66.25 | 70.00 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 605 | 19.9% | -1.00 | 73.12 | 71.25 | 75.00 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 610 | 20.5% | -1.00 | 78.20 | 76.40 | 80.00 | — |
| — | — | 2.13 | — | +0.00 | 21.0% | 615 | 21.0% | -1.00 | 83.05 | 81.10 | 85.00 | — |
| — | — | 2.13 | — | +0.00 | 21.5% | 620 | 21.5% | -1.00 | 88.22 | 86.45 | 90.00 | — |
| — | — | 2.13 | — | +0.00 | 22.1% | 625 | 22.1% | -1.00 | 93.12 | 91.25 | 95.00 | — |
| — | — | 1.30 | — | +0.00 | 22.7% | 630 | 22.7% | -1.00 | 98.12 | 96.25 | 100.00 | — |
| — | — | 2.13 | — | +0.00 | 23.3% | 635 | 23.3% | -1.00 | 103.12 | 101.30 | 104.95 | — |
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.