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 | |
| — | 100.70 | 104.80 | 102.75 | +1.00 | 32.8% | 430 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 95.70 | 99.70 | 97.70 | +1.00 | 33.4% | 435 | 33.4% | -0.00 | — | — | 2.15 | — |
| — | 90.80 | 94.60 | 92.70 | +1.00 | 33.9% | 440 | 33.9% | -0.00 | — | — | 0.88 | — |
| — | 85.70 | 89.60 | 87.65 | +1.00 | 34.3% | 445 | 34.3% | -0.00 | — | — | 2.16 | — |
| — | 80.75 | 84.70 | 82.72 | +1.00 | 34.3% | 450 | 34.3% | -0.00 | — | — | 2.17 | — |
| — | 75.75 | 79.65 | 77.70 | +1.00 | 33.8% | 455 | 33.8% | -0.00 | 0.56 | 0.04 | 1.07 | — |
| — | 70.85 | 74.65 | 72.75 | +1.00 | 32.7% | 460 | 32.7% | -0.00 | — | — | 2.18 | — |
| — | 65.85 | 69.80 | 67.83 | +0.99 | 31.0% | 465 | 31.0% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 60.80 | 64.80 | 62.80 | +0.99 | 29.1% | 470 | 29.1% | -0.01 | 0.56 | 0.05 | 1.07 | — |
| — | 55.85 | 59.70 | 57.77 | +0.99 | 27.1% | 475 | 27.1% | -0.01 | 0.33 | 0.01 | 0.65 | — |
| — | 50.90 | 54.70 | 52.80 | +0.99 | 25.1% | 480 | 25.1% | -0.01 | — | — | 2.22 | — |
| — | 45.85 | 49.75 | 47.80 | +0.99 | 23.3% | 485 | 23.3% | -0.01 | 0.30 | 0.06 | 0.55 | — |
| — | 40.90 | 44.75 | 42.83 | +0.99 | 21.6% | 490 | 21.6% | -0.01 | 0.68 | 0.01 | 1.34 | — |
| — | 38.50 | 42.30 | 40.40 | +0.99 | 20.9% | 492.5 | 20.9% | -0.01 | — | — | 2.25 | — |
| — | 36.00 | 39.80 | 37.90 | +0.98 | 20.2% | 495 | — | — | — | — | 0.97 | — |
| — | 33.50 | 37.50 | 35.50 | — | — | 497.5 | — | — | — | — | 2.28 | — |
| — | 31.00 | 34.65 | 32.83 | — | — | 500 | — | — | 0.20 | 0.14 | 0.25 | — |
| — | 28.50 | 32.45 | 30.48 | — | — | 502.5 | — | — | — | — | 1.05 | — |
| — | 26.05 | 30.05 | 28.05 | — | — | 505 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 23.55 | 27.45 | 25.50 | +0.95 | 17.4% | 507.5 | 17.4% | -0.05 | — | — | 2.11 | — |
| — | 21.30 | 25.00 | 23.15 | — | — | 510 | 16.9% | -0.07 | 0.41 | 0.09 | 0.72 | — |
| — | 18.85 | 22.65 | 20.75 | +0.92 | 16.3% | 512.5 | 16.3% | -0.08 | 0.65 | 0.33 | 0.97 | — |
| — | 16.55 | 20.30 | 18.43 | +0.90 | 15.8% | 515 | 15.8% | -0.11 | 0.64 | 0.46 | 0.82 | — |
| — | 14.25 | 17.50 | 15.88 | +0.87 | 15.4% | 517.5 | 15.4% | -0.13 | 0.93 | 0.60 | 1.25 | — |
| — | 12.00 | 15.15 | 13.57 | +0.83 | 14.9% | 520 | 14.9% | -0.17 | 1.23 | 0.96 | 1.50 | — |
| — | 9.85 | 13.00 | 11.43 | +0.79 | 14.5% | 522.5 | 14.5% | -0.21 | 2.33 | 1.10 | 3.55 | — |
| — | 8.05 | 10.75 | 9.40 | +0.73 | 14.1% | 525 | 14.1% | -0.27 | 1.74 | 1.10 | 2.37 | — |
| — | 4.25 | 7.80 | 6.03 | +0.61 | 13.3% | 530 | 13.3% | -0.41 | 3.77 | 2.90 | 4.65 | — |
| — | 2.54 | 4.25 | 3.40 | +0.44 | 12.8% | 535 | 12.8% | -0.58 | 6.40 | 5.20 | 7.60 | — |
| — | 0.65 | 2.55 | 1.60 | +0.28 | 12.6% | 540 | 12.6% | -0.74 | 9.70 | 8.30 | 11.10 | — |
| — | 0.04 | 1.92 | 0.98 | +0.15 | 12.5% | 545 | 12.5% | -0.88 | 13.53 | 11.85 | 15.20 | — |
| — | 0.26 | 0.75 | 0.51 | +0.08 | 12.7% | 550 | 12.7% | -0.96 | 18.00 | 16.15 | 19.85 | — |
| — | 0.01 | 0.38 | 0.20 | +0.04 | 13.2% | 555 | 13.2% | -1.00 | 23.12 | 21.25 | 25.00 | — |
| — | — | 2.18 | — | +0.02 | 13.8% | 560 | 13.8% | -1.00 | 28.02 | 26.05 | 30.00 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 14.5% | 565 | 14.5% | -1.00 | 33.15 | 31.50 | 34.80 | — |
| — | — | 0.34 | — | +0.01 | 15.2% | 570 | 15.2% | -1.00 | 38.23 | 36.50 | 39.95 | — |
| — | — | 2.13 | — | +0.00 | 15.7% | 575 | 15.7% | -1.00 | 43.12 | 41.25 | 45.00 | — |
| — | — | 2.13 | — | +0.00 | 16.1% | 580 | 16.1% | -1.00 | 48.12 | 46.40 | 49.85 | — |
| — | — | 2.13 | — | +0.00 | 16.6% | 585 | 16.6% | -1.00 | 53.27 | 51.55 | 55.00 | — |
| — | — | 2.13 | — | +0.00 | 17.0% | 590 | 17.0% | -1.00 | 58.25 | 56.55 | 59.95 | — |
| — | — | 2.13 | — | +0.00 | 17.4% | 595 | 17.4% | -1.00 | 63.08 | 61.30 | 64.85 | — |
| — | — | 2.13 | — | — | — | 600 | 17.8% | -1.00 | 67.90 | 65.90 | 69.90 | — |
| — | — | 2.13 | — | +0.00 | 18.2% | 605 | 18.2% | -1.00 | 73.03 | 71.10 | 74.95 | — |
| — | — | 2.13 | — | +0.00 | 18.7% | 610 | 18.7% | -1.00 | 78.20 | 76.55 | 79.85 | — |
| — | — | 2.13 | — | +0.00 | 19.2% | 615 | — | — | 83.03 | 81.10 | 84.95 | — |
| — | — | 2.13 | — | — | — | 620 | — | — | 87.97 | 86.00 | 89.95 | — |
| — | — | 2.13 | — | +0.00 | 20.2% | 625 | 20.2% | -1.00 | 93.00 | 91.05 | 94.95 | — |
| — | — | 2.13 | — | +0.00 | 20.7% | 630 | 20.7% | -1.00 | 98.15 | 96.35 | 99.95 | — |
| — | — | 2.13 | — | +0.00 | 21.3% | 635 | — | — | 103.28 | 101.55 | 105.00 | — |
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.