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 | |
| — | 105.55 | 109.65 | 107.60 | +0.97 | 24.3% | 430 | 24.3% | -0.03 | — | — | 2.50 | — |
| — | 95.95 | 99.90 | 97.92 | +0.97 | 23.1% | 440 | 23.1% | -0.03 | 1.00 | 0.60 | 1.40 | — |
| — | 86.30 | 89.80 | 88.05 | +0.96 | 22.0% | 450 | 22.0% | -0.04 | 1.16 | 1.10 | 1.21 | — |
| — | 76.70 | 80.25 | 78.47 | +0.94 | 20.9% | 460 | 20.9% | -0.06 | 1.34 | 1.05 | 1.63 | — |
| — | 67.15 | 71.00 | 69.08 | +0.92 | 19.9% | 470 | 19.9% | -0.08 | 2.04 | 1.50 | 2.57 | — |
| — | 59.10 | 61.80 | 60.45 | +0.90 | 18.9% | 480 | 18.9% | -0.10 | 2.52 | 2.34 | 2.70 | — |
| — | 48.75 | 52.80 | 50.77 | +0.87 | 18.0% | 490 | 18.0% | -0.14 | 3.33 | 2.85 | 3.80 | — |
| — | 40.10 | 43.00 | 41.55 | +0.82 | 17.1% | 500 | 17.1% | -0.19 | 4.58 | 4.10 | 5.05 | — |
| — | 31.85 | 35.80 | 33.83 | +0.76 | 16.4% | 510 | 16.4% | -0.25 | 6.17 | 5.50 | 6.85 | — |
| — | 24.30 | 28.30 | 26.30 | +0.68 | 15.7% | 520 | 15.7% | -0.33 | 9.30 | 7.80 | 10.80 | — |
| — | 18.10 | 20.70 | 19.40 | +0.59 | 15.1% | 530 | 15.1% | -0.43 | 12.57 | 10.95 | 14.20 | — |
| — | 12.60 | 14.95 | 13.78 | +0.49 | 14.6% | 540 | 14.6% | -0.54 | 17.30 | 15.80 | 18.80 | — |
| — | 7.85 | 10.30 | 9.07 | +0.39 | 14.2% | 550 | 14.2% | -0.66 | 23.00 | 21.35 | 24.65 | — |
| — | 4.90 | 6.75 | 5.83 | +0.29 | 13.9% | 560 | 13.9% | -0.78 | 29.93 | 28.00 | 31.85 | — |
| — | 3.10 | 4.20 | 3.65 | +0.20 | 13.8% | 570 | 13.8% | -0.89 | 38.33 | 36.35 | 40.30 | — |
| — | 1.84 | 2.80 | 2.32 | +0.14 | 13.8% | 580 | 13.8% | -0.98 | 47.90 | 45.90 | 49.90 | — |
| — | 0.18 | 1.60 | 0.89 | +0.09 | 13.9% | 590 | 13.9% | -1.00 | 57.80 | 55.65 | 59.95 | — |
| — | 0.50 | 1.00 | 0.75 | +0.06 | 14.2% | 600 | 14.2% | -1.00 | 67.90 | 65.90 | 69.90 | — |
| — | 0.20 | 1.50 | 0.85 | +0.04 | 14.6% | 610 | 14.6% | -1.00 | 77.88 | 75.90 | 79.85 | — |
| — | — | 1.00 | — | +0.03 | 15.2% | 620 | 15.2% | -1.00 | 87.95 | 85.90 | 90.00 | — |
| — | — | 1.21 | — | +0.02 | 15.8% | 630 | 15.8% | -1.00 | 97.88 | 95.90 | 99.85 | — |
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.