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 | |
| — | 109.25 | 112.10 | 110.67 | +0.92 | 33.8% | 430 | 33.8% | -0.09 | 3.20 | 3.05 | 3.35 | — |
| — | 92.20 | 93.50 | 92.85 | +0.87 | 32.3% | 450 | 32.3% | -0.13 | 4.97 | 4.75 | 5.20 | — |
| — | 78.50 | 80.15 | 79.33 | +0.83 | 31.3% | 465 | 31.3% | -0.17 | 6.95 | 6.75 | 7.15 | — |
| — | 66.55 | 67.95 | 67.25 | +0.78 | 30.4% | 480 | 30.4% | -0.22 | 9.57 | 9.40 | 9.75 | — |
| — | 55.55 | 56.70 | 56.12 | +0.72 | 29.7% | 495 | 29.7% | -0.29 | 13.22 | 12.90 | 13.55 | — |
| — | 47.75 | 49.60 | 48.67 | +0.67 | 29.2% | 505 | 29.2% | -0.33 | 16.15 | 15.85 | 16.45 | — |
| — | 41.60 | 43.85 | 42.73 | +0.62 | 28.8% | 515 | 28.8% | -0.38 | 19.60 | 19.20 | 20.00 | — |
| — | 39.25 | 40.00 | 39.62 | +0.60 | 28.6% | 520 | 28.6% | -0.41 | 21.60 | 21.10 | 22.10 | — |
| — | 36.30 | 37.00 | 36.65 | +0.57 | 28.5% | 525 | 28.5% | -0.44 | 23.95 | 23.20 | 24.70 | — |
| — | 32.90 | 34.15 | 33.52 | +0.55 | 28.3% | 530 | 28.3% | -0.46 | 25.73 | 25.30 | 26.15 | — |
| — | 30.75 | 31.85 | 31.30 | +0.52 | 28.1% | 535 | 28.1% | -0.49 | 28.50 | 27.75 | 29.25 | — |
| — | 28.05 | 28.85 | 28.45 | +0.50 | 28.0% | 540 | — | — | 30.75 | 30.15 | 31.35 | — |
| — | 25.55 | 26.45 | 26.00 | — | — | 545 | 27.8% | -0.54 | 33.35 | 32.85 | 33.85 | — |
| — | 23.60 | 24.20 | 23.90 | — | — | 550 | 27.7% | -0.57 | 36.25 | 35.60 | 36.90 | — |
| — | 21.60 | 22.05 | 21.82 | +0.42 | 27.6% | 555 | 27.6% | -0.60 | 38.73 | 37.30 | 40.15 | — |
| — | 17.75 | 18.30 | 18.02 | +0.37 | 27.3% | 565 | 27.3% | -0.65 | 45.48 | 44.75 | 46.20 | — |
| — | 14.35 | 15.20 | 14.78 | +0.32 | 27.1% | 575 | 27.1% | -0.70 | 52.02 | 50.80 | 53.25 | — |
| — | 11.65 | 12.10 | 11.88 | +0.27 | 27.0% | 585 | 27.0% | -0.75 | 59.75 | 58.90 | 60.60 | — |
| — | 8.20 | 8.65 | 8.43 | +0.21 | 26.8% | 600 | 26.8% | -0.81 | 71.67 | 70.80 | 72.55 | — |
| — | 5.80 | 6.15 | 5.97 | +0.16 | 26.7% | 615 | 26.7% | -0.87 | 84.47 | 83.55 | 85.40 | — |
| — | 3.05 | 3.80 | 3.42 | +0.11 | 26.6% | 635 | 26.6% | -0.93 | 102.42 | 101.15 | 103.70 | — |
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.