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 | |
| — | 110.45 | 114.05 | 112.25 | +0.95 | 22.9% | 430 | 22.9% | -0.05 | 2.33 | 0.75 | 3.90 | — |
| — | 91.60 | 95.20 | 93.40 | +0.92 | 21.2% | 450 | 21.2% | -0.08 | 2.85 | 2.31 | 3.40 | — |
| — | 78.05 | 81.80 | 79.92 | +0.90 | 20.0% | 465 | 20.0% | -0.11 | 3.88 | 3.20 | 4.55 | — |
| — | 64.70 | 68.15 | 66.42 | +0.85 | 19.0% | 480 | 19.0% | -0.15 | 5.85 | 4.90 | 6.80 | — |
| — | 56.15 | 59.55 | 57.85 | +0.82 | 18.3% | 490 | 18.3% | -0.19 | 6.97 | 5.90 | 8.05 | — |
| — | 48.05 | 51.80 | 49.92 | +0.78 | 17.7% | 500 | 17.7% | -0.23 | 8.55 | 7.80 | 9.30 | — |
| — | 40.35 | 43.55 | 41.95 | +0.73 | 17.1% | 510 | 17.1% | -0.29 | 10.85 | 9.40 | 12.30 | — |
| — | 36.65 | 40.05 | 38.35 | +0.70 | 16.9% | 515 | 16.9% | -0.32 | 11.90 | 10.50 | 13.30 | — |
| — | 33.20 | 36.50 | 34.85 | +0.67 | 16.6% | 520 | 16.6% | -0.35 | 13.78 | 12.75 | 14.80 | — |
| — | 29.95 | 33.05 | 31.50 | +0.64 | 16.4% | 525 | 16.4% | -0.38 | 15.72 | 14.35 | 17.10 | — |
| — | 26.85 | 29.85 | 28.35 | +0.61 | 16.2% | 530 | 16.2% | -0.42 | 17.30 | 16.15 | 18.45 | — |
| — | 23.75 | 27.00 | 25.38 | +0.57 | 16.0% | 535 | 16.0% | -0.46 | 19.45 | 18.20 | 20.70 | — |
| — | 21.50 | 24.10 | 22.80 | +0.54 | 15.8% | 540 | 15.8% | -0.50 | 21.85 | 20.65 | 23.05 | — |
| — | 18.50 | 21.40 | 19.95 | +0.50 | 15.7% | 545 | 15.7% | -0.55 | 24.43 | 23.20 | 25.65 | — |
| — | 16.60 | 18.95 | 17.77 | +0.46 | 15.5% | 550 | 15.5% | -0.59 | 27.12 | 25.80 | 28.45 | — |
| — | 12.45 | 14.80 | 13.62 | +0.39 | 15.2% | 560 | 15.2% | -0.68 | 33.67 | 32.25 | 35.10 | — |
| — | 8.70 | 11.35 | 10.03 | +0.32 | 15.0% | 570 | 15.0% | -0.77 | 40.85 | 39.30 | 42.40 | — |
| — | 6.30 | 8.45 | 7.38 | +0.26 | 14.9% | 580 | 14.9% | -0.86 | 48.98 | 47.25 | 50.70 | — |
| — | 3.95 | 5.10 | 4.53 | +0.18 | 14.8% | 595 | 14.8% | -0.98 | 62.95 | 61.10 | 64.80 | — |
| — | 1.83 | 3.25 | 2.54 | +0.12 | 14.9% | 610 | 14.9% | -1.00 | 77.95 | 75.90 | 80.00 | — |
| — | 0.91 | 1.90 | 1.41 | +0.07 | 15.2% | 630 | 15.2% | -1.00 | 97.90 | 95.90 | 99.90 | — |
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.