Spot 558.88
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.55 | 119.50 | 117.03 | +0.96 | 50.8% | 445 | 50.8% | -0.04 | 1.56 | 0.82 | 2.30 | — |
| — | 110.00 | 115.00 | 112.50 | +0.96 | 49.9% | 450 | 49.9% | -0.04 | 1.67 | 1.03 | 2.30 | — |
| — | 100.50 | 105.50 | 103.00 | +0.94 | 48.2% | 460 | 48.2% | -0.06 | 2.16 | 1.44 | 2.88 | — |
| — | 95.55 | 100.50 | 98.03 | +0.94 | 47.3% | 465 | 47.3% | -0.06 | 2.23 | 1.69 | 2.78 | — |
| — | 91.00 | 96.00 | 93.50 | +0.93 | 46.5% | 470 | 46.5% | -0.07 | 2.71 | 1.97 | 3.45 | — |
| — | 81.65 | 86.50 | 84.08 | +0.91 | 44.9% | 480 | 44.9% | -0.09 | 3.62 | 3.05 | 4.20 | — |
| — | 77.40 | 82.00 | 79.70 | +0.90 | 44.2% | 485 | 44.2% | -0.10 | 3.85 | 3.00 | 4.70 | — |
| — | 72.90 | 77.50 | 75.20 | +0.89 | 43.4% | 490 | 43.4% | -0.11 | 4.38 | 3.95 | 4.80 | — |
| — | 68.60 | 73.25 | 70.92 | +0.88 | 42.7% | 495 | 42.7% | -0.12 | 5.17 | 4.50 | 5.85 | — |
| — | 64.15 | 68.85 | 66.50 | +0.87 | 42.1% | 500 | 42.1% | -0.14 | 5.58 | 5.00 | 6.15 | — |
| — | 55.50 | 60.20 | 57.85 | +0.83 | 40.8% | 510 | 40.8% | -0.17 | 7.25 | 6.65 | 7.85 | — |
| — | 51.80 | 56.25 | 54.02 | +0.81 | 40.2% | 515 | 40.2% | -0.19 | 7.97 | 7.10 | 8.85 | — |
| — | 48.00 | 51.75 | 49.88 | +0.79 | 39.6% | 520 | 39.6% | -0.21 | 9.05 | 8.00 | 10.10 | — |
| — | 44.25 | 47.75 | 46.00 | +0.77 | 39.1% | 525 | 39.1% | -0.23 | 10.40 | 9.55 | 11.25 | — |
| — | 40.55 | 44.15 | 42.35 | +0.75 | 38.6% | 530 | 38.6% | -0.26 | 11.45 | 10.90 | 12.00 | — |
| — | 37.55 | 40.55 | 39.05 | +0.72 | 38.1% | 535 | 38.1% | -0.28 | 12.88 | 11.60 | 14.15 | — |
| — | 34.05 | 37.15 | 35.60 | +0.69 | 37.6% | 540 | 37.6% | -0.31 | 14.65 | 13.85 | 15.45 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 30.75 | 33.85 | 32.30 | +0.66 | 37.2% | 545 | 37.2% | -0.34 | 16.23 | 14.75 | 17.70 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 27.70 | 30.55 | 29.12 | +0.63 | 36.8% | 550 | 36.8% | -0.37 | 18.25 | 17.10 | 19.40 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 24.75 | 27.30 | 26.02 | +0.60 | 36.4% | 555 | 36.4% | -0.40 | 19.98 | 18.90 | 21.05 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 22.05 | 25.00 | 23.52 | +0.57 | 36.1% | 560 | 36.1% | -0.43 | 22.35 | 20.70 | 24.00 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 19.25 | 22.00 | 20.62 | +0.54 | 35.8% | 565 | 35.8% | -0.47 | 24.80 | 23.20 | 26.40 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 16.95 | 19.60 | 18.27 | +0.50 | 35.5% | 570 | 35.5% | -0.50 | 27.90 | 26.70 | 29.10 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 14.95 | 17.40 | 16.18 | +0.47 | 35.3% | 575 | 35.3% | -0.54 | 30.35 | 28.60 | 32.10 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 12.75 | 15.80 | 14.28 | +0.43 | 35.0% | 580 | 35.0% | -0.57 | 33.33 | 31.45 | 35.20 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 11.05 | 13.65 | 12.35 | +0.40 | 34.8% | 585 | 34.8% | -0.60 | 36.20 | 34.65 | 37.75 | — |
| — | 10.30 | 12.95 | 11.62 | +0.38 | 34.8% | 587.5 | 34.8% | -0.62 | 38.27 | 36.30 | 40.25 | — |
| — | 9.55 | 12.10 | 10.82 | +0.37 | 34.7% | 590 | 34.7% | -0.64 | 39.95 | 38.00 | 41.90 | — |
| — | 8.85 | 11.30 | 10.07 | +0.35 | 34.6% | 592.5 | 34.6% | -0.65 | 41.77 | 39.75 | 43.80 | — |
| — | 8.00 | 10.65 | 9.32 | +0.34 | 34.5% | 595 | 34.5% | -0.67 | 43.70 | 42.00 | 45.40 | — |
| — | 7.35 | 9.90 | 8.62 | +0.32 | 34.5% | 597.5 | 34.5% | -0.69 | 45.42 | 43.50 | 47.35 | — |
| — | 7.05 | 9.00 | 8.03 | +0.31 | 34.4% | 600 | 34.4% | -0.70 | 47.25 | 45.35 | 49.15 | — |
| — | 6.15 | 8.25 | 7.20 | +0.29 | 34.4% | 602.5 | 34.4% | -0.72 | 49.23 | 47.15 | 51.30 | — |
| — | 5.60 | 7.25 | 6.42 | +0.26 | 34.3% | 607.5 | 34.3% | -0.75 | 53.02 | 50.55 | 55.50 | — |
| — | 5.15 | 6.80 | 5.97 | +0.25 | 34.3% | 610 | 34.3% | -0.76 | 55.20 | 53.10 | 57.30 | — |
| — | 3.90 | 6.15 | 5.03 | +0.22 | 34.3% | 615 | 34.3% | -0.79 | 59.38 | 57.00 | 61.75 | — |
| — | 3.70 | 4.90 | 4.30 | +0.20 | 34.3% | 620 | 34.3% | -0.81 | 63.83 | 61.50 | 66.15 | — |
| — | 3.15 | 4.35 | 3.75 | +0.18 | 34.3% | 625 | 34.3% | -0.84 | 68.03 | 65.65 | 70.40 | — |
| — | 2.46 | 3.45 | 2.96 | +0.15 | 34.4% | 632.5 | 34.4% | -0.86 | 74.97 | 72.50 | 77.45 | — |
| — | 2.08 | 2.93 | 2.50 | +0.13 | 34.5% | 637.5 | 34.5% | -0.88 | 79.50 | 77.00 | 82.00 | — |
| — | 1.55 | 2.34 | 1.95 | +0.11 | 34.6% | 645 | 34.6% | -0.91 | 86.47 | 84.00 | 88.95 | — |
| — | 1.30 | 2.02 | 1.66 | +0.10 | 34.8% | 650 | 34.8% | -0.92 | 91.25 | 89.00 | 93.50 | — |
| — | 0.64 | 1.94 | 1.29 | +0.08 | 35.1% | 657.5 | 35.1% | -0.94 | 98.50 | 96.00 | 101.00 | — |
| — | 0.88 | 1.34 | 1.11 | +0.06 | 35.4% | 665 | 35.4% | -0.96 | 105.97 | 103.50 | 108.45 | — |
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.