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 | |
| — | 116.25 | 118.70 | 117.47 | +0.87 | 33.5% | 430 | 33.5% | -0.13 | 7.45 | 7.15 | 7.75 | — |
| — | 108.15 | 110.30 | 109.22 | +0.85 | 33.0% | 440 | 33.0% | -0.15 | 8.90 | 8.55 | 9.25 | — |
| — | 100.10 | 102.25 | 101.17 | +0.83 | 32.6% | 450 | 32.6% | -0.17 | 10.57 | 10.15 | 11.00 | — |
| — | 91.70 | 94.20 | 92.95 | +0.80 | 32.1% | 460 | 32.1% | -0.20 | 12.43 | 12.15 | 12.70 | — |
| — | 85.00 | 86.55 | 85.78 | +0.77 | 31.8% | 470 | 31.8% | -0.23 | 14.68 | 14.25 | 15.10 | — |
| — | 77.00 | 79.30 | 78.15 | +0.74 | 31.4% | 480 | 31.4% | -0.26 | 17.35 | 16.85 | 17.85 | — |
| — | 70.50 | 71.90 | 71.20 | +0.71 | 31.0% | 490 | 31.0% | -0.29 | 20.02 | 19.70 | 20.35 | — |
| — | 64.05 | 64.95 | 64.50 | +0.68 | 30.7% | 500 | 30.7% | -0.33 | 23.25 | 22.80 | 23.70 | — |
| — | 57.15 | 58.65 | 57.90 | +0.64 | 30.4% | 510 | 30.4% | -0.37 | 26.90 | 26.45 | 27.35 | — |
| — | 51.75 | 53.45 | 52.60 | +0.61 | 30.2% | 520 | 30.2% | -0.41 | 31.05 | 30.45 | 31.65 | — |
| — | 46.40 | 47.80 | 47.10 | +0.57 | 29.9% | 530 | 29.9% | -0.45 | 35.33 | 34.85 | 35.80 | — |
| — | 41.20 | 42.05 | 41.62 | +0.53 | 29.7% | 540 | 29.7% | -0.49 | 40.35 | 39.70 | 41.00 | — |
| — | 36.70 | 37.50 | 37.10 | +0.49 | 29.5% | 550 | 29.5% | -0.53 | 45.75 | 45.00 | 46.50 | — |
| — | 32.40 | 33.15 | 32.77 | +0.45 | 29.3% | 560 | 29.3% | -0.57 | 50.88 | 49.85 | 51.90 | — |
| — | 28.40 | 29.70 | 29.05 | +0.42 | 29.1% | 570 | 29.1% | -0.61 | 57.60 | 56.70 | 58.50 | — |
| — | 24.75 | 25.45 | 25.10 | +0.38 | 29.0% | 580 | 29.0% | -0.65 | 64.12 | 63.20 | 65.05 | — |
| — | 21.55 | 22.15 | 21.85 | +0.35 | 28.9% | 590 | 28.9% | -0.68 | 71.05 | 70.10 | 72.00 | — |
| — | 18.75 | 19.30 | 19.02 | +0.31 | 28.8% | 600 | 28.8% | -0.72 | 78.30 | 77.35 | 79.25 | — |
| — | 17.15 | 18.05 | 17.60 | +0.30 | 28.7% | 605 | 28.7% | -0.74 | 82.08 | 81.15 | 83.00 | — |
| — | 13.90 | 14.40 | 14.15 | +0.25 | 28.6% | 620 | 28.6% | -0.79 | 93.70 | 92.55 | 94.85 | — |
| — | 11.10 | 11.70 | 11.40 | +0.21 | 28.5% | 635 | 28.5% | -0.83 | 106.28 | 105.50 | 107.05 | — |
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.