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 | |
| — | 103.40 | 105.85 | 104.62 | — | — | 430 | — | — | 0.23 | 0.13 | 0.32 | — |
| — | 97.65 | 101.30 | 99.47 | — | — | 435 | 54.5% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 88.40 | 90.75 | 89.58 | +0.97 | 51.9% | 445 | 51.9% | -0.03 | 0.30 | 0.18 | 0.42 | — |
| — | 82.85 | 85.95 | 84.40 | +0.96 | 50.6% | 450 | 50.6% | -0.04 | 0.34 | 0.23 | 0.44 | — |
| — | 77.95 | 81.75 | 79.85 | +0.95 | 49.5% | 455 | 49.5% | -0.05 | 0.57 | 0.45 | 0.69 | — |
| — | 73.70 | 76.10 | 74.90 | +0.94 | 48.4% | 460 | 48.4% | -0.06 | 0.61 | 0.57 | 0.66 | — |
| — | 68.20 | 71.95 | 70.08 | +0.93 | 47.4% | 465 | 47.4% | -0.07 | 0.77 | 0.73 | 0.81 | — |
| — | 64.30 | 66.45 | 65.38 | +0.92 | 46.5% | 470 | 46.5% | -0.08 | 0.95 | 0.88 | 1.03 | — |
| — | 59.95 | 61.70 | 60.83 | +0.91 | 45.7% | 475 | 45.7% | -0.09 | 1.27 | 1.17 | 1.38 | 1,020 |
| — | 50.40 | 52.75 | 51.58 | +0.87 | 44.2% | 485 | 44.2% | -0.13 | 1.95 | 1.79 | 2.11 | — |
| — | 46.05 | 47.90 | 46.98 | +0.84 | 43.5% | 490 | 43.5% | -0.16 | 2.52 | 2.34 | 2.70 | — |
| — | 41.70 | 43.05 | 42.38 | +0.81 | 43.0% | 495 | 43.0% | -0.19 | 3.08 | 3.00 | 3.15 | — |
| — | 37.05 | 39.10 | 38.08 | +0.78 | 42.4% | 500 | 42.4% | -0.22 | 3.85 | 3.75 | 3.95 | — |
| — | 33.55 | 35.60 | 34.58 | +0.75 | 42.0% | 505 | 42.0% | -0.26 | 4.80 | 4.65 | 4.95 | — |
| — | 29.20 | 31.65 | 30.43 | +0.70 | 41.5% | 510 | 41.5% | -0.30 | 5.88 | 5.65 | 6.10 | — |
| — | 28.05 | 29.75 | 28.90 | +0.68 | 41.3% | 512.5 | 41.3% | -0.32 | 6.50 | 6.20 | 6.80 | — |
| — | 26.05 | 27.40 | 26.73 | +0.66 | 41.1% | 515 | 41.1% | -0.34 | 7.30 | 7.10 | 7.50 | — |
| — | 23.90 | 25.60 | 24.75 | +0.64 | 41.0% | 517.5 | 41.0% | -0.36 | 8.05 | 7.85 | 8.25 | — |
| — | 22.65 | 24.00 | 23.32 | +0.61 | 40.8% | 520 | 40.8% | -0.39 | 8.90 | 8.70 | 9.10 | — |
| — | 21.25 | 22.35 | 21.80 | +0.59 | 40.6% | 522.5 | 40.6% | -0.41 | 9.68 | 9.35 | 10.00 | — |
| — | 19.65 | 20.30 | 19.98 | +0.57 | 40.4% | 525 | 40.4% | -0.44 | 10.57 | 10.20 | 10.95 | — |
| — | 18.15 | 19.20 | 18.68 | +0.54 | 40.3% | 527.5 | 40.3% | -0.46 | 11.80 | 11.25 | 12.35 | — |
| — | 16.80 | 17.75 | 17.27 | +0.52 | 40.1% | 530 | 40.1% | -0.49 | 12.97 | 12.55 | 13.40 | — |
| — | 15.40 | 16.40 | 15.90 | +0.49 | 40.0% | 532.5 | 40.0% | -0.51 | 14.03 | 13.70 | 14.35 | — |
| — | 14.20 | 14.75 | 14.47 | +0.47 | 39.8% | 535 | 39.8% | -0.54 | 15.40 | 14.95 | 15.85 | — |
| — | 12.90 | 13.65 | 13.28 | +0.44 | 39.7% | 537.5 | 39.7% | -0.56 | 16.48 | 16.15 | 16.80 | — |
| — | 11.75 | 12.40 | 12.07 | +0.42 | 39.6% | 540 | 39.6% | -0.59 | 18.02 | 17.45 | 18.60 | — |
| — | 10.40 | 11.50 | 10.95 | +0.39 | 39.4% | 542.5 | 39.4% | -0.61 | 19.25 | 18.65 | 19.85 | — |
| 755 | 9.80 | 10.20 | 10.00 | +0.37 | 39.3% | 545 | 39.3% | -0.64 | 20.68 | 20.05 | 21.30 | 477 |
| 3,768 | 8.00 | 8.35 | 8.18 | +0.32 | 39.1% | 550 | 39.1% | -0.68 | 23.82 | 23.20 | 24.45 | 185 |
| 17,012 | 6.30 | 6.70 | 6.50 | +0.28 | 38.9% | 555 | 38.9% | -0.73 | 26.95 | 26.10 | 27.80 | — |
| — | 5.05 | 5.30 | 5.17 | +0.24 | 38.7% | 560 | 38.7% | -0.77 | 31.32 | 30.45 | 32.20 | — |
| — | 3.85 | 4.25 | 4.05 | +0.20 | 38.5% | 565 | 38.5% | -0.81 | 34.92 | 33.75 | 36.10 | — |
| — | 3.05 | 3.25 | 3.15 | +0.17 | 38.5% | 570 | 38.5% | -0.84 | 38.85 | 37.55 | 40.15 | — |
| — | 2.30 | 2.71 | 2.50 | +0.14 | 38.4% | 575 | 38.4% | -0.87 | 43.15 | 41.80 | 44.50 | — |
| — | 1.77 | 2.00 | 1.89 | +0.11 | 38.5% | 580 | 38.5% | -0.89 | 47.67 | 46.55 | 48.80 | — |
| — | 1.06 | 1.17 | 1.11 | +0.08 | 38.7% | 590 | 38.7% | -0.93 | 56.77 | 55.50 | 58.05 | — |
| — | 0.80 | 0.90 | 0.85 | +0.06 | 38.9% | 595 | 38.9% | -0.95 | 61.80 | 60.65 | 62.95 | — |
| — | 0.56 | 0.70 | 0.63 | +0.05 | 39.1% | 600 | 39.1% | -0.96 | 66.47 | 64.60 | 68.35 | — |
| — | 0.40 | 0.75 | 0.57 | +0.04 | 39.3% | 605 | 39.3% | -0.97 | 71.45 | 69.60 | 73.30 | — |
| — | 0.35 | 0.40 | 0.38 | +0.03 | 39.6% | 610 | 39.6% | -0.98 | 76.42 | 74.55 | 78.30 | — |
| — | 0.20 | 0.26 | 0.23 | +0.02 | 40.2% | 620 | 40.2% | -0.99 | 86.40 | 84.50 | 88.30 | — |
| — | 0.10 | 0.17 | 0.14 | +0.01 | 40.9% | 630 | 40.9% | -1.00 | 96.40 | 94.50 | 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.