Spot 533.72
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.10 | 107.05 | 105.58 | +0.97 | 41.0% | 430 | 41.0% | -0.03 | 0.63 | 0.40 | 0.86 | — |
| — | 99.25 | 102.40 | 100.83 | +0.97 | 40.1% | 435 | 40.1% | -0.03 | 0.65 | 0.46 | 0.84 | — |
| — | 89.95 | 92.55 | 91.25 | +0.96 | 38.5% | 445 | 38.5% | -0.04 | 0.96 | 0.51 | 1.41 | — |
| — | 85.35 | 87.85 | 86.60 | +0.95 | 37.7% | 450 | 37.7% | -0.05 | 1.31 | 0.96 | 1.66 | — |
| — | 80.20 | 83.00 | 81.60 | +0.94 | 37.0% | 455 | 37.0% | -0.06 | 1.25 | 0.74 | 1.76 | — |
| — | 76.25 | 78.05 | 77.15 | +0.94 | 36.3% | 460 | 36.3% | -0.06 | 1.60 | 0.89 | 2.31 | — |
| — | 71.40 | 74.25 | 72.83 | +0.92 | 35.7% | 465 | 35.7% | -0.08 | 1.91 | 1.53 | 2.28 | — |
| — | 67.05 | 68.80 | 67.92 | +0.91 | 35.2% | 470 | 35.2% | -0.09 | 2.38 | 2.09 | 2.68 | — |
| — | 62.35 | 64.20 | 63.27 | +0.90 | 34.7% | 475 | 34.7% | -0.10 | 3.15 | 2.24 | 4.05 | — |
| — | 53.15 | 55.45 | 54.30 | +0.86 | 33.8% | 485 | 33.8% | -0.14 | 4.08 | 2.77 | 5.40 | — |
| — | 49.15 | 51.80 | 50.48 | +0.84 | 33.4% | 490 | 33.4% | -0.17 | 5.00 | 3.80 | 6.20 | — |
| — | 45.10 | 47.25 | 46.17 | — | — | 495 | — | — | 5.40 | 4.45 | 6.35 | — |
| — | 40.75 | 43.25 | 42.00 | — | — | 500 | — | — | 6.45 | 5.90 | 7.00 | — |
| — | 36.70 | 39.50 | 38.10 | — | — | 505 | — | — | 8.25 | 7.20 | 9.30 | — |
| — | 33.00 | 35.85 | 34.42 | +0.71 | 32.1% | 510 | 32.1% | -0.29 | 9.60 | 8.95 | 10.25 | — |
| — | 29.65 | 32.45 | 31.05 | +0.68 | 31.8% | 515 | 31.8% | -0.32 | 11.00 | 10.30 | 11.70 | — |
| — | 26.35 | 29.15 | 27.75 | — | — | 520 | 31.5% | -0.36 | 12.40 | 11.70 | 13.10 | — |
| — | 23.35 | 26.10 | 24.73 | +0.61 | 31.2% | 525 | 31.2% | -0.40 | 14.15 | 13.30 | 15.00 | — |
| — | 20.40 | 23.15 | 21.77 | +0.56 | 30.9% | 530 | 30.9% | -0.44 | 16.82 | 15.45 | 18.20 | — |
| — | 17.75 | 21.05 | 19.40 | +0.52 | 30.7% | 535 | 30.7% | -0.49 | 19.25 | 18.00 | 20.50 | — |
| — | 15.55 | 17.40 | 16.48 | +0.48 | 30.5% | 540 | 30.5% | -0.53 | 21.75 | 20.40 | 23.10 | — |
| — | 14.10 | 15.35 | 14.72 | +0.44 | 30.3% | 545 | 30.3% | -0.57 | 24.35 | 23.15 | 25.55 | — |
| — | 11.10 | 12.85 | 11.97 | — | — | 550 | 30.2% | -0.61 | 27.55 | 26.20 | 28.90 | — |
| — | 9.45 | 11.45 | 10.45 | +0.35 | 30.1% | 555 | 30.1% | -0.66 | 30.65 | 29.40 | 31.90 | — |
| — | 8.40 | 10.15 | 9.28 | +0.32 | 30.0% | 560 | 30.0% | -0.69 | 34.12 | 32.80 | 35.45 | — |
| — | 7.05 | 8.30 | 7.67 | +0.28 | 30.0% | 565 | 30.0% | -0.73 | 37.75 | 36.45 | 39.05 | — |
| — | 6.15 | 6.90 | 6.53 | — | — | 570 | 30.0% | -0.77 | 41.60 | 40.25 | 42.95 | — |
| — | 5.20 | 5.85 | 5.53 | +0.22 | 30.0% | 575 | — | — | 45.60 | 44.30 | 46.90 | — |
| — | 3.90 | 4.90 | 4.40 | +0.19 | 30.1% | 580 | 30.1% | -0.83 | 49.90 | 48.50 | 51.30 | — |
| — | 1.73 | 3.80 | 2.77 | +0.14 | 30.2% | 590 | 30.2% | -0.88 | 58.35 | 57.05 | 59.65 | — |
| — | 1.21 | 2.99 | 2.10 | +0.12 | 30.4% | 595 | 30.4% | -0.90 | 62.88 | 61.55 | 64.20 | — |
| — | 2.00 | 2.70 | 2.35 | +0.10 | 30.5% | 600 | 30.5% | -0.92 | 67.53 | 66.25 | 68.80 | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | 1.24 | 2.40 | 1.82 | — | — | 610 | — | — | 76.92 | 75.70 | 78.15 | — |
| — | 0.41 | 1.08 | 0.74 | — | — | 620 | — | — | 86.85 | 85.45 | 88.25 | — |
| — | 0.37 | 0.75 | 0.56 | — | — | 630 | — | — | 96.47 | 94.75 | 98.20 | — |
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.