Spot 565.34
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.35 | 114.90 | 112.62 | — | — | 455 | — | — | — | — | 4.25 | — |
| — | 105.55 | 109.90 | 107.72 | +0.97 | 48.0% | 460 | 48.0% | -0.03 | 3.15 | 1.30 | 5.00 | — |
| — | 96.05 | 100.40 | 98.22 | +0.96 | 46.3% | 470 | 46.3% | -0.04 | 2.58 | 1.86 | 3.30 | — |
| — | 91.55 | 95.90 | 93.72 | +0.95 | 45.6% | 475 | 45.6% | -0.05 | — | — | 2.95 | — |
| — | 86.90 | 91.25 | 89.08 | +0.95 | 44.9% | 480 | 44.9% | -0.05 | 2.69 | 2.23 | 3.15 | — |
| — | 82.30 | 86.75 | 84.53 | +0.94 | 44.2% | 485 | 44.2% | -0.06 | 2.96 | 1.28 | 4.65 | — |
| — | 77.75 | 81.95 | 79.85 | +0.94 | 43.5% | 490 | 43.5% | -0.07 | 3.54 | 2.68 | 4.40 | — |
| — | 73.30 | 77.45 | 75.38 | — | — | 495 | — | — | 4.28 | 3.80 | 4.75 | — |
| — | 68.50 | 73.50 | 71.00 | — | — | 500 | — | — | 4.33 | 3.20 | 5.45 | — |
| — | 64.40 | 69.00 | 66.70 | — | — | 505 | — | — | 4.83 | 3.50 | 6.15 | — |
| — | 60.25 | 64.55 | 62.40 | — | — | 510 | — | — | 6.40 | 4.45 | 8.35 | — |
| — | 55.55 | 60.50 | 58.02 | +0.89 | 40.6% | 515 | 40.6% | -0.11 | 7.03 | 4.85 | 9.20 | — |
| — | 51.55 | 56.50 | 54.02 | +0.87 | 40.1% | 520 | 40.1% | -0.13 | 7.92 | 5.85 | 10.00 | — |
| — | 47.55 | 52.50 | 50.02 | +0.86 | 39.6% | 525 | 39.6% | -0.14 | 8.95 | 6.75 | 11.15 | — |
| — | 44.25 | 48.55 | 46.40 | +0.84 | 39.2% | 530 | 39.2% | -0.16 | 10.18 | 8.00 | 12.35 | — |
| — | 40.60 | 44.90 | 42.75 | +0.83 | 38.7% | 535 | 38.7% | -0.17 | 11.53 | 9.40 | 13.65 | — |
| — | 37.10 | 41.35 | 39.23 | +0.81 | 38.3% | 540 | 38.3% | -0.19 | 13.07 | 11.05 | 15.10 | — |
| — | 33.65 | 37.95 | 35.80 | +0.79 | 37.8% | 545 | 37.8% | -0.22 | 14.10 | 12.35 | 15.85 | — |
| — | 30.40 | 34.70 | 32.55 | +0.77 | 37.4% | 550 | 37.4% | -0.24 | 15.55 | 14.10 | 17.00 | — |
| — | 27.35 | 31.65 | 29.50 | +0.74 | 37.1% | 555 | 37.1% | -0.26 | 18.15 | 16.05 | 20.25 | — |
| — | 24.45 | 28.70 | 26.57 | +0.71 | 36.7% | 560 | 36.7% | -0.29 | 19.70 | 18.20 | 21.20 | — |
| — | 22.70 | 26.15 | 24.43 | +0.69 | 36.4% | 565 | 36.4% | -0.32 | 22.57 | 20.40 | 24.75 | — |
| — | 19.25 | 23.60 | 21.43 | +0.66 | 36.1% | 570 | 36.1% | -0.35 | 25.05 | 22.85 | 27.25 | — |
| — | 17.70 | 21.25 | 19.48 | +0.63 | 35.9% | 575 | 35.9% | -0.38 | 27.82 | 25.70 | 29.95 | 328 |
| — | 15.35 | 19.10 | 17.23 | +0.59 | 35.6% | 580 | 35.6% | -0.41 | 30.27 | 28.55 | 32.00 | — |
| — | 12.75 | 17.15 | 14.95 | +0.56 | 35.4% | 585 | 35.4% | -0.44 | 33.70 | 31.60 | 35.80 | — |
| — | 11.85 | 16.20 | 14.03 | +0.54 | 35.3% | 587.5 | 35.3% | -0.46 | 35.35 | 33.20 | 37.50 | — |
| — | 12.20 | 15.00 | 13.60 | — | — | 590 | 35.3% | -0.48 | 36.73 | 34.85 | 38.60 | — |
| — | 10.50 | 14.60 | 12.55 | — | — | 592.5 | 35.2% | -0.50 | 38.67 | 36.55 | 40.80 | — |
| — | 9.40 | 13.85 | 11.62 | +0.49 | 35.1% | 595 | 35.1% | -0.52 | 40.40 | 38.25 | 42.55 | — |
| — | 8.70 | 13.05 | 10.88 | +0.47 | 35.1% | 597.5 | 35.1% | -0.53 | 42.12 | 40.00 | 44.25 | — |
| — | 7.90 | 12.35 | 10.12 | +0.45 | 35.0% | 600 | 35.0% | -0.55 | 43.88 | 41.80 | 45.95 | — |
| — | 7.25 | 11.70 | 9.47 | +0.44 | 34.9% | 602.5 | 34.9% | -0.57 | 45.80 | 43.65 | 47.95 | — |
| — | 6.60 | 11.05 | 8.82 | — | — | 605 | — | — | 47.70 | 45.55 | 49.85 | — |
| — | 7.60 | 9.40 | 8.50 | +0.40 | 34.9% | 607.5 | 34.9% | -0.61 | 49.62 | 47.45 | 51.80 | — |
| — | 5.50 | 9.85 | 7.67 | — | — | 610 | — | — | 51.60 | 49.45 | 53.75 | — |
| — | 5.85 | 8.25 | 7.05 | — | — | 612.5 | — | — | 53.58 | 51.40 | 55.75 | — |
| — | 4.50 | 8.45 | 6.47 | +0.35 | 34.8% | 615 | 34.8% | -0.66 | 55.60 | 53.45 | 57.75 | — |
| — | 4.50 | 8.35 | 6.42 | — | — | 617.5 | — | — | 57.75 | 55.50 | 60.00 | — |
| — | 3.55 | 7.90 | 5.72 | +0.31 | 34.8% | 620 | — | — | 60.05 | 57.60 | 62.50 | — |
| — | 4.25 | 7.15 | 5.70 | +0.28 | 34.8% | 625 | 34.8% | -0.73 | 64.08 | 62.00 | 66.15 | — |
| — | 3.55 | 5.05 | 4.30 | +0.26 | 34.8% | 630 | — | — | 68.45 | 66.35 | 70.55 | — |
| — | 3.20 | 4.35 | 3.77 | +0.23 | 34.9% | 635 | 34.9% | -0.79 | 72.90 | 70.80 | 75.00 | — |
| — | 2.56 | 4.00 | 3.28 | — | — | 640 | — | — | 77.60 | 75.35 | 79.85 | — |
| — | 1.74 | 4.60 | 3.17 | — | — | 642.5 | — | — | 79.88 | 77.50 | 82.25 | — |
| — | 1.39 | 3.65 | 2.52 | — | — | 647.5 | — | — | 84.28 | 82.00 | 86.55 | — |
| — | 1.42 | 2.63 | 2.02 | — | — | 652.5 | — | — | 88.88 | 86.50 | 91.25 | — |
| — | — | 4.90 | — | — | — | 655 | — | — | 91.47 | 89.00 | 93.95 | — |
| — | — | 4.30 | — | — | — | 660 | — | — | 96.20 | 94.00 | 98.40 | — |
| — | 0.65 | 1.85 | 1.25 | — | — | 675 | — | — | 110.97 | 108.50 | 113.45 | — |
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.