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 | |
| — | 110.25 | 112.65 | 111.45 | — | — | 430 | — | — | 2.90 | 2.14 | 3.65 | — |
| — | 92.75 | 94.65 | 93.70 | — | — | 450 | — | — | 4.85 | 4.70 | 5.00 | — |
| — | 78.85 | 81.85 | 80.35 | — | — | 465 | — | — | 6.65 | 6.00 | 7.30 | — |
| — | 67.10 | 68.85 | 67.97 | — | — | 480 | — | — | 9.32 | 9.05 | 9.60 | — |
| — | 58.55 | 61.25 | 59.90 | — | — | 490 | — | — | 12.20 | 11.30 | 13.10 | — |
| — | 51.65 | 54.05 | 52.85 | +0.72 | 28.7% | 500 | 28.7% | -0.28 | 14.38 | 13.75 | 15.00 | — |
| — | 44.60 | 47.35 | 45.98 | +0.67 | 28.3% | 510 | 28.3% | -0.33 | 17.85 | 16.50 | 19.20 | — |
| — | 41.45 | 44.20 | 42.83 | +0.65 | 28.2% | 515 | 28.2% | -0.36 | 19.68 | 18.50 | 20.85 | — |
| — | 38.45 | 41.15 | 39.80 | +0.63 | 28.0% | 520 | 28.0% | -0.38 | 21.65 | 20.30 | 23.00 | — |
| — | 36.35 | 38.25 | 37.30 | +0.60 | 27.9% | 525 | 27.9% | -0.41 | 23.62 | 22.35 | 24.90 | — |
| — | 33.70 | 35.45 | 34.58 | +0.57 | 27.7% | 530 | 27.7% | -0.43 | 25.88 | 24.55 | 27.20 | — |
| — | 30.10 | 32.55 | 31.32 | +0.55 | 27.6% | 535 | — | — | 28.23 | 26.95 | 29.50 | — |
| — | 28.65 | 30.10 | 29.38 | +0.52 | 27.5% | 540 | 27.5% | -0.49 | 30.65 | 29.30 | 32.00 | — |
| — | 26.05 | 27.45 | 26.75 | — | — | 545 | 27.4% | -0.52 | 33.50 | 32.30 | 34.70 | — |
| — | 24.00 | 25.20 | 24.60 | +0.47 | 27.3% | 550 | 27.3% | -0.55 | 36.08 | 35.15 | 37.00 | — |
| — | 19.35 | 21.10 | 20.23 | +0.42 | 27.1% | 560 | 27.1% | -0.60 | 42.30 | 41.10 | 43.50 | — |
| — | 15.80 | 17.40 | 16.60 | +0.37 | 26.9% | 570 | 26.9% | -0.65 | 49.00 | 47.65 | 50.35 | — |
| — | 12.00 | 13.10 | 12.55 | — | — | 585 | — | — | 59.90 | 58.55 | 61.25 | — |
| — | 8.90 | 9.45 | 9.18 | — | — | 600 | — | — | 71.67 | 70.45 | 72.90 | — |
| — | 5.50 | 7.05 | 6.28 | — | — | 615 | — | — | 84.55 | 83.25 | 85.85 | — |
| — | 3.25 | 4.95 | 4.10 | — | — | 635 | — | — | 102.62 | 101.25 | 104.00 | — |
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.