Spot 533.30
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.05 | 105.05 | 103.55 | +1.00 | 71.0% | 430 | 71.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 97.10 | 100.30 | 98.70 | +1.00 | 68.2% | 435 | 68.2% | -0.00 | — | — | 0.06 | — |
| — | 87.05 | 90.80 | 88.92 | +0.99 | 61.5% | 445 | 61.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 82.05 | 85.35 | 83.70 | +0.99 | 58.1% | 450 | 58.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 77.85 | 80.05 | 78.95 | +0.99 | 54.8% | 455 | 54.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 72.85 | 75.35 | 74.10 | +0.99 | 51.8% | 460 | 51.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 67.35 | 70.35 | 68.85 | +0.99 | 49.0% | 465 | 49.0% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 62.15 | 65.40 | 63.77 | +0.98 | 46.6% | 470 | 46.6% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 57.95 | 60.40 | 59.17 | +0.98 | 44.3% | 475 | 44.3% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 49.70 | 53.50 | 51.60 | +0.97 | 41.3% | 482.5 | 41.3% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 47.75 | 50.35 | 49.05 | +0.96 | 40.3% | 485 | 40.3% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 44.65 | 47.90 | 46.27 | +0.96 | 39.3% | 487.5 | 39.3% | -0.04 | 0.19 | 0.05 | 0.33 | — |
| — | 42.95 | 45.15 | 44.05 | +0.95 | 38.4% | 490 | 38.4% | -0.05 | 0.12 | 0.08 | 0.15 | — |
| — | 39.95 | 43.30 | 41.62 | +0.94 | 37.4% | 492.5 | 37.4% | -0.06 | 0.14 | 0.10 | 0.17 | — |
| — | 37.80 | 41.10 | 39.45 | +0.93 | 36.5% | 495 | 36.5% | -0.07 | 0.16 | 0.12 | 0.20 | — |
| — | 35.20 | 38.60 | 36.90 | +0.92 | 35.5% | 497.5 | 35.5% | -0.08 | 0.27 | 0.06 | 0.47 | — |
| — | 33.10 | 35.40 | 34.25 | +0.91 | 34.6% | 500 | 34.6% | -0.09 | 0.27 | 0.23 | 0.31 | — |
| — | 30.65 | 33.10 | 31.88 | +0.90 | 33.7% | 502.5 | 33.7% | -0.11 | 0.32 | 0.25 | 0.38 | — |
| — | 28.35 | 30.50 | 29.43 | +0.88 | 32.8% | 505 | 32.8% | -0.12 | 0.39 | 0.36 | 0.41 | — |
| — | 25.65 | 28.05 | 26.85 | +0.86 | 32.0% | 507.5 | 32.0% | -0.14 | 0.47 | 0.43 | 0.52 | — |
| — | 23.80 | 26.00 | 24.90 | +0.83 | 31.1% | 510 | 31.1% | -0.17 | 0.61 | 0.56 | 0.66 | — |
| — | 21.10 | 23.40 | 22.25 | +0.80 | 30.4% | 512.5 | 30.4% | -0.20 | 0.80 | 0.75 | 0.85 | — |
| — | 18.90 | 21.00 | 19.95 | +0.77 | 29.6% | 515 | 29.6% | -0.23 | 1.04 | 0.98 | 1.10 | — |
| — | 16.40 | 18.30 | 17.35 | +0.74 | 29.0% | 517.5 | 29.0% | -0.26 | 1.43 | 1.27 | 1.58 | — |
| — | 15.05 | 16.15 | 15.60 | +0.70 | 28.4% | 520 | — | — | 1.78 | 1.63 | 1.93 | — |
| — | 12.95 | 14.20 | 13.57 | — | — | 522.5 | — | — | 2.22 | 2.05 | 2.39 | — |
| — | 11.25 | 12.25 | 11.75 | +0.61 | 27.5% | 525 | 27.5% | -0.40 | 2.73 | 2.63 | 2.83 | — |
| — | 9.50 | 10.00 | 9.75 | +0.55 | 27.2% | 527.5 | 27.2% | -0.45 | 3.40 | 3.25 | 3.55 | — |
| — | 7.80 | 8.80 | 8.30 | +0.50 | 26.9% | 530 | 26.9% | -0.50 | 4.30 | 4.10 | 4.50 | — |
| — | 6.45 | 7.00 | 6.72 | +0.45 | 26.6% | 532.5 | 26.6% | -0.56 | 5.33 | 5.15 | 5.50 | — |
| — | 5.10 | 5.60 | 5.35 | +0.39 | 26.3% | 535 | 26.3% | -0.61 | 6.45 | 6.20 | 6.70 | — |
| — | 3.95 | 4.35 | 4.15 | +0.34 | 25.9% | 537.5 | 25.9% | -0.66 | 7.88 | 7.40 | 8.35 | — |
| — | 3.00 | 3.30 | 3.15 | +0.29 | 25.5% | 540 | 25.5% | -0.72 | 9.45 | 9.00 | 9.90 | — |
| — | 2.14 | 2.53 | 2.33 | +0.24 | 25.2% | 542.5 | 25.2% | -0.76 | 10.97 | 10.55 | 11.40 | — |
| — | 1.60 | 1.80 | 1.70 | +0.20 | 25.0% | 545 | 25.0% | -0.81 | 12.97 | 11.75 | 14.20 | — |
| — | 0.97 | 1.45 | 1.21 | +0.16 | 24.8% | 547.5 | 24.8% | -0.84 | 14.97 | 13.70 | 16.25 | — |
| — | 0.83 | 0.91 | 0.87 | +0.13 | 24.8% | 550 | 24.8% | -0.88 | 17.10 | 15.85 | 18.35 | — |
| — | 0.53 | 0.62 | 0.57 | +0.10 | 24.8% | 552.5 | 24.8% | -0.91 | 19.12 | 17.70 | 20.55 | — |
| — | 0.39 | 0.44 | 0.41 | +0.08 | 24.9% | 555 | 24.9% | -0.93 | 21.10 | 19.70 | 22.50 | — |
| — | 0.26 | 0.31 | 0.28 | +0.06 | 25.1% | 557.5 | 25.1% | -0.95 | 24.00 | 22.05 | 25.95 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 25.3% | 560 | 25.3% | -0.96 | 26.77 | 25.35 | 28.20 | — |
| — | 0.11 | 0.18 | 0.14 | +0.04 | 25.6% | 562.5 | — | — | 28.55 | 26.95 | 30.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 25.9% | 565 | 25.9% | -0.98 | 31.43 | 29.55 | 33.30 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 26.4% | 567.5 | 26.4% | -0.99 | 33.98 | 32.80 | 35.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 26.9% | 570 | 26.9% | -1.00 | 36.35 | 34.40 | 38.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 27.6% | 572.5 | 27.6% | -1.00 | 38.90 | 37.00 | 40.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 28.3% | 575 | 28.3% | -1.00 | 41.42 | 40.30 | 42.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 29.1% | 577.5 | 29.1% | -1.00 | 43.52 | 42.00 | 45.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.9% | 580 | 29.9% | -1.00 | 46.42 | 44.55 | 48.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 30.8% | 582.5 | 30.8% | -1.00 | 49.00 | 47.75 | 50.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.2% | 587.5 | — | — | 53.92 | 52.05 | 55.80 | — |
| — | — | 0.02 | — | — | — | 590 | — | — | 56.42 | 55.30 | 57.55 | — |
| — | — | 0.02 | — | — | — | 595 | — | — | 61.40 | 59.55 | 63.25 | — |
| — | — | 0.02 | — | — | — | 600 | — | — | 66.78 | 65.30 | 68.25 | — |
| — | — | 0.22 | — | — | — | 605 | — | — | 71.47 | 70.30 | 72.65 | — |
| — | — | 0.39 | — | — | — | 610 | — | — | 76.40 | 74.50 | 78.30 | — |
| — | — | 2.16 | — | — | — | 620 | — | — | 86.50 | 85.30 | 87.70 | — |
| — | — | 4.85 | — | — | — | 630 | — | — | 96.35 | 94.40 | 98.30 | — |
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.