Spot 548.46
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.90 | 114.90 | 112.40 | +0.93 | 49.8% | 440 | 49.8% | -0.07 | 1.97 | 1.48 | 2.45 | — |
| — | 95.75 | 100.75 | 98.25 | +0.90 | 47.4% | 455 | 47.4% | -0.10 | 2.96 | 2.62 | 3.30 | — |
| — | 91.10 | 96.10 | 93.60 | +0.89 | 46.6% | 460 | 46.6% | -0.11 | 3.31 | 2.93 | 3.70 | — |
| — | 73.00 | 77.95 | 75.47 | +0.84 | 43.8% | 480 | 43.8% | -0.17 | 4.92 | 4.20 | 5.65 | — |
| — | 68.60 | 73.55 | 71.08 | +0.82 | 43.1% | 485 | 43.1% | -0.18 | 5.72 | 5.15 | 6.30 | — |
| — | 64.40 | 69.35 | 66.88 | +0.80 | 42.5% | 490 | 42.5% | -0.20 | 6.30 | 5.60 | 7.00 | — |
| — | 60.30 | 65.25 | 62.77 | +0.78 | 41.9% | 495 | 41.9% | -0.22 | 6.85 | 6.25 | 7.45 | — |
| — | 53.00 | 56.15 | 54.58 | +0.74 | 40.7% | 505 | 40.7% | -0.27 | 8.88 | 7.90 | 9.85 | — |
| — | 48.95 | 52.35 | 50.65 | +0.71 | 40.2% | 510 | 40.2% | -0.29 | 9.72 | 8.80 | 10.65 | — |
| — | 44.90 | 48.50 | 46.70 | +0.69 | 39.7% | 515 | 39.7% | -0.32 | 11.12 | 10.00 | 12.25 | — |
| — | 41.45 | 44.70 | 43.08 | +0.66 | 39.2% | 520 | 39.2% | -0.35 | 12.43 | 11.20 | 13.65 | — |
| — | 37.85 | 40.50 | 39.17 | +0.63 | 38.7% | 525 | 38.7% | -0.38 | 13.57 | 12.55 | 14.60 | — |
| — | 36.35 | 39.65 | 38.00 | — | — | 527.5 | — | — | 14.70 | 13.45 | 15.95 | — |
| — | 34.50 | 37.50 | 36.00 | +0.60 | 38.3% | 530 | 38.3% | -0.40 | 15.40 | 14.65 | 16.15 | — |
| — | 32.95 | 36.30 | 34.62 | — | — | 532.5 | — | — | 16.02 | 15.00 | 17.05 | — |
| — | 31.45 | 34.60 | 33.02 | +0.57 | 37.9% | 535 | 37.9% | -0.43 | 16.93 | 15.85 | 18.00 | — |
| — | 29.95 | 33.15 | 31.55 | — | — | 537.5 | — | — | 18.15 | 16.65 | 19.65 | — |
| — | 28.20 | 31.60 | 29.90 | +0.54 | 37.5% | 540 | 37.5% | -0.47 | 19.20 | 17.65 | 20.75 | — |
| — | 26.90 | 30.15 | 28.52 | — | — | 542.5 | — | — | 20.27 | 18.75 | 21.80 | — |
| — | 25.50 | 28.65 | 27.07 | +0.51 | 37.1% | 545 | 37.1% | -0.50 | 21.30 | 19.65 | 22.95 | — |
| — | 24.10 | 26.95 | 25.52 | — | — | 547.5 | — | — | 22.48 | 20.95 | 24.00 | — |
| — | 22.80 | 25.75 | 24.27 | +0.47 | 36.8% | 550 | 36.8% | -0.53 | 23.38 | 21.95 | 24.80 | — |
| — | 21.50 | 24.60 | 23.05 | — | — | 552.5 | — | — | 24.80 | 23.10 | 26.50 | — |
| — | 20.50 | 22.95 | 21.73 | +0.44 | 36.5% | 555 | 36.5% | -0.56 | 26.07 | 24.50 | 27.65 | — |
| — | 19.20 | 22.05 | 20.62 | — | — | 557.5 | — | — | 27.27 | 25.55 | 29.00 | — |
| — | 17.85 | 19.80 | 18.82 | +0.41 | 36.2% | 560 | 36.2% | -0.59 | 28.62 | 26.85 | 30.40 | — |
| — | 17.10 | 18.80 | 17.95 | — | — | 562.5 | — | — | 30.00 | 28.15 | 31.85 | — |
| — | 16.00 | 18.65 | 17.32 | +0.38 | 35.9% | 565 | 35.9% | -0.63 | 31.43 | 29.55 | 33.30 | — |
| — | 14.75 | 16.45 | 15.60 | — | — | 567.5 | — | — | 33.05 | 31.50 | 34.60 | — |
| — | 13.95 | 16.60 | 15.28 | +0.35 | 35.6% | 570 | 35.6% | -0.66 | 34.33 | 32.50 | 36.15 | — |
| — | 12.90 | 15.40 | 14.15 | — | — | 572.5 | — | — | 35.98 | 34.05 | 37.90 | — |
| — | 12.50 | 14.35 | 13.43 | +0.32 | 35.4% | 575 | 35.4% | -0.69 | 37.67 | 35.85 | 39.50 | — |
| — | 10.35 | 12.85 | 11.60 | +0.29 | 35.2% | 580 | 35.2% | -0.72 | 41.02 | 39.05 | 43.00 | — |
| — | 9.00 | 11.30 | 10.15 | +0.26 | 35.0% | 585 | 35.0% | -0.75 | 44.67 | 42.95 | 46.40 | — |
| — | 7.80 | 9.50 | 8.65 | +0.24 | 34.9% | 590 | 34.9% | -0.77 | 48.23 | 46.10 | 50.35 | — |
| — | 6.45 | 8.45 | 7.45 | +0.21 | 34.7% | 595 | 34.7% | -0.80 | 52.02 | 50.00 | 54.05 | — |
| — | 5.80 | 7.05 | 6.42 | +0.19 | 34.6% | 600 | 34.6% | -0.82 | 55.88 | 53.60 | 58.15 | — |
| — | 5.10 | 5.90 | 5.50 | +0.17 | 34.5% | 605 | 34.5% | -0.84 | 59.88 | 57.40 | 62.35 | — |
| — | 3.85 | 5.05 | 4.45 | +0.15 | 34.5% | 610 | 34.5% | -0.86 | 64.38 | 61.90 | 66.85 | — |
| — | 3.35 | 4.75 | 4.05 | +0.14 | 34.4% | 615 | 34.4% | -0.88 | 68.72 | 66.25 | 71.20 | — |
| — | 2.98 | 3.65 | 3.31 | +0.12 | 34.4% | 620 | 34.4% | -0.90 | 73.17 | 70.70 | 75.65 | — |
| — | 2.19 | 3.35 | 2.77 | +0.11 | 34.4% | 625 | 34.4% | -0.91 | 78.17 | 75.70 | 80.65 | — |
| — | 1.38 | 1.70 | 1.54 | +0.06 | 34.5% | 645 | 34.5% | -0.96 | 96.78 | 94.30 | 99.25 | — |
| — | 0.99 | 1.72 | 1.35 | +0.06 | 34.6% | 650 | 34.6% | -0.97 | 101.58 | 99.10 | 104.05 | — |
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.