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 | |
| — | 104.75 | 107.40 | 106.08 | +0.96 | 40.9% | 430 | 40.9% | -0.04 | 0.80 | 0.71 | 0.89 | — |
| — | 99.80 | 102.20 | 101.00 | +0.96 | 40.0% | 435 | 40.0% | -0.05 | 0.96 | 0.92 | 1.01 | — |
| — | 90.15 | 92.55 | 91.35 | +0.94 | 38.4% | 445 | 38.4% | -0.06 | 1.28 | 1.19 | 1.37 | — |
| — | 85.35 | 87.75 | 86.55 | +0.93 | 37.6% | 450 | 37.6% | -0.07 | 1.47 | 1.38 | 1.55 | — |
| — | 80.60 | 83.05 | 81.83 | +0.92 | 37.0% | 455 | 37.0% | -0.08 | 1.74 | 1.58 | 1.89 | — |
| — | 75.90 | 78.55 | 77.22 | +0.91 | 36.3% | 460 | 36.3% | -0.09 | 2.02 | 1.94 | 2.09 | — |
| — | 71.30 | 73.95 | 72.62 | +0.90 | 35.8% | 465 | 35.8% | -0.11 | 2.42 | 2.28 | 2.57 | — |
| — | 67.10 | 69.00 | 68.05 | +0.88 | 35.3% | 470 | 35.3% | -0.13 | 2.82 | 2.66 | 2.98 | — |
| 945 | 62.95 | 64.05 | 63.50 | +0.86 | 34.9% | 475 | 34.9% | -0.14 | 3.31 | 2.97 | 3.65 | 2,326 |
| 1,663 | 54.05 | 56.00 | 55.02 | +0.82 | 34.2% | 485 | 34.2% | -0.19 | 4.62 | 4.40 | 4.85 | 1,847 |
| — | 49.45 | 51.65 | 50.55 | +0.80 | 33.9% | 490 | 33.9% | -0.21 | 5.45 | 5.25 | 5.65 | — |
| — | 45.35 | 47.55 | 46.45 | +0.77 | 33.6% | 495 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 42.15 | 43.45 | 42.80 | — | — | 500 | 33.3% | -0.27 | 7.53 | 7.35 | 7.70 | — |
| — | 37.70 | 39.70 | 38.70 | — | — | 505 | — | — | 8.70 | 8.40 | 9.00 | — |
| — | 35.70 | 38.25 | 36.98 | — | — | 507.5 | — | — | 9.35 | 8.85 | 9.85 | — |
| — | 34.65 | 36.30 | 35.48 | +0.68 | 32.7% | 510 | 32.7% | -0.33 | 10.15 | 9.85 | 10.45 | — |
| — | 32.85 | 34.10 | 33.48 | — | — | 512.5 | — | — | 10.78 | 10.50 | 11.05 | — |
| — | 30.75 | 32.35 | 31.55 | +0.64 | 32.4% | 515 | 32.4% | -0.37 | 11.68 | 11.45 | 11.90 | — |
| — | 29.45 | 30.75 | 30.10 | — | — | 517.5 | — | — | 12.50 | 12.05 | 12.95 | — |
| — | 27.90 | 29.10 | 28.50 | +0.61 | 32.1% | 520 | 32.1% | -0.40 | 13.53 | 13.05 | 14.00 | — |
| — | 26.45 | 27.50 | 26.98 | — | — | 522.5 | — | — | 14.12 | 13.40 | 14.85 | — |
| — | 24.80 | 25.80 | 25.30 | +0.57 | 31.7% | 525 | 31.7% | -0.44 | 15.38 | 15.10 | 15.65 | — |
| — | 23.35 | 24.35 | 23.85 | — | — | 527.5 | — | — | 16.35 | 15.90 | 16.80 | — |
| — | 22.10 | 23.05 | 22.57 | +0.53 | 31.4% | 530 | 31.4% | -0.48 | 17.38 | 16.95 | 17.80 | — |
| — | 20.80 | 21.75 | 21.27 | — | — | 532.5 | — | — | 18.57 | 18.05 | 19.10 | — |
| — | 19.45 | 20.05 | 19.75 | +0.49 | 31.1% | 535 | 31.1% | -0.52 | 19.57 | 18.75 | 20.40 | — |
| — | 17.90 | 19.00 | 18.45 | — | — | 537.5 | — | — | 21.02 | 20.60 | 21.45 | — |
| — | 17.00 | 17.70 | 17.35 | +0.45 | 30.8% | 540 | 30.8% | -0.56 | 22.18 | 21.45 | 22.90 | — |
| — | 15.85 | 16.75 | 16.30 | — | — | 542.5 | — | — | 23.73 | 22.85 | 24.60 | — |
| — | 14.75 | 15.40 | 15.07 | +0.41 | 30.5% | 545 | — | — | 25.18 | 24.55 | 25.80 | — |
| — | 13.70 | 14.35 | 14.03 | — | — | 547.5 | — | — | 26.40 | 25.90 | 26.90 | — |
| — | 12.70 | 13.20 | 12.95 | +0.37 | 30.3% | 550 | 30.3% | -0.63 | 28.12 | 27.40 | 28.85 | — |
| — | 11.45 | 12.55 | 12.00 | — | — | 552.5 | — | — | 29.73 | 28.90 | 30.55 | — |
| — | 11.00 | 11.55 | 11.28 | +0.34 | 30.0% | 555 | 30.0% | -0.67 | 31.38 | 30.15 | 32.60 | — |
| — | 9.20 | 9.50 | 9.35 | +0.30 | 29.8% | 560 | 29.8% | -0.71 | 34.73 | 33.95 | 35.50 | — |
| — | 7.60 | 8.30 | 7.95 | +0.27 | 29.6% | 565 | 29.6% | -0.74 | 37.95 | 36.50 | 39.40 | — |
| — | 6.45 | 6.85 | 6.65 | +0.23 | 29.5% | 570 | 29.5% | -0.77 | 41.85 | 40.55 | 43.15 | — |
| — | 5.30 | 5.85 | 5.58 | — | — | 575 | — | — | 45.85 | 44.65 | 47.05 | — |
| — | 4.50 | 4.70 | 4.60 | — | — | 580 | 29.3% | -0.83 | 49.90 | 48.55 | 51.25 | — |
| — | 3.05 | 3.20 | 3.12 | +0.13 | 29.2% | 590 | 29.2% | -0.88 | 58.38 | 57.05 | 59.70 | — |
| — | 2.49 | 2.78 | 2.63 | +0.11 | 29.2% | 595 | 29.2% | -0.90 | 62.88 | 61.55 | 64.20 | — |
| — | 2.02 | 2.22 | 2.12 | +0.10 | 29.2% | 600 | 29.2% | -0.92 | 67.42 | 65.80 | 69.05 | — |
| — | 1.64 | 1.86 | 1.75 | +0.08 | 29.3% | 605 | 29.3% | -0.93 | 72.20 | 71.00 | 73.40 | — |
| — | 1.32 | 1.42 | 1.37 | +0.07 | 29.4% | 610 | 29.4% | -0.95 | 76.95 | 75.35 | 78.55 | — |
| — | 1.07 | 1.24 | 1.16 | +0.06 | 29.5% | 615 | 29.5% | -0.96 | 81.60 | 80.05 | 83.15 | — |
| — | 0.87 | 0.95 | 0.91 | +0.05 | 29.6% | 620 | 29.6% | -0.97 | 86.50 | 84.70 | 88.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.04 | 29.9% | 630 | 29.9% | -0.99 | 96.38 | 94.50 | 98.25 | — |
| — | 0.29 | 0.73 | 0.51 | +0.03 | 30.0% | 635 | 30.0% | -1.00 | 101.38 | 99.40 | 103.35 | — |
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.