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 | |
| — | 106.65 | 111.60 | 109.12 | +0.98 | 90.6% | 440 | 90.6% | -0.02 | — | — | 1.44 | — |
| — | 99.10 | 104.05 | 101.58 | — | — | 447.5 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 91.75 | 96.70 | 94.22 | +0.97 | 82.0% | 455 | 82.0% | -0.03 | 0.18 | 0.11 | 0.25 | — |
| — | 86.65 | 91.60 | 89.12 | +0.97 | 79.2% | 460 | 79.2% | -0.03 | 0.20 | 0.15 | 0.26 | — |
| — | 79.30 | 84.25 | 81.78 | — | — | 467.5 | — | — | 0.37 | 0.21 | 0.53 | — |
| — | 74.35 | 79.30 | 76.83 | — | — | 472.5 | — | — | 0.37 | 0.05 | 0.69 | — |
| — | 66.90 | 71.85 | 69.38 | +0.94 | 68.3% | 480 | 68.3% | -0.06 | 0.32 | 0.16 | 0.48 | — |
| — | 62.05 | 67.00 | 64.53 | +0.93 | 65.6% | 485 | 65.6% | -0.07 | 0.49 | 0.41 | 0.58 | — |
| — | 57.35 | 61.85 | 59.60 | +0.91 | 63.1% | 490 | 63.1% | -0.09 | 0.69 | 0.54 | 0.84 | — |
| — | 52.25 | 57.20 | 54.73 | +0.90 | 60.7% | 495 | 60.7% | -0.10 | 0.76 | 0.48 | 1.03 | — |
| — | 49.70 | 54.70 | 52.20 | — | — | 497.5 | — | — | 0.81 | 0.56 | 1.07 | — |
| — | 44.95 | 49.95 | 47.45 | — | — | 502.5 | — | — | 1.02 | 0.76 | 1.29 | — |
| — | 42.65 | 47.65 | 45.15 | +0.85 | 56.4% | 505 | 56.4% | -0.15 | 1.10 | 0.96 | 1.25 | — |
| — | 40.40 | 45.40 | 42.90 | +0.84 | 55.5% | 507.5 | 55.5% | -0.16 | 1.31 | 0.99 | 1.63 | — |
| — | 38.00 | 42.95 | 40.48 | +0.82 | 54.6% | 510 | 54.6% | -0.18 | 1.53 | 1.35 | 1.72 | — |
| — | 36.05 | 41.05 | 38.55 | +0.81 | 53.8% | 512.5 | 53.8% | -0.20 | 1.66 | 1.33 | 1.98 | — |
| — | 34.00 | 37.70 | 35.85 | +0.79 | 53.1% | 515 | 53.1% | -0.22 | 1.94 | 1.61 | 2.27 | — |
| — | 31.25 | 36.10 | 33.67 | +0.76 | 52.3% | 517.5 | 52.3% | -0.24 | 2.15 | 1.83 | 2.47 | — |
| — | 29.15 | 33.80 | 31.48 | +0.74 | 51.6% | 520 | 51.6% | -0.26 | 2.46 | 2.21 | 2.72 | — |
| — | 26.85 | 31.80 | 29.32 | +0.72 | 50.9% | 522.5 | 50.9% | -0.28 | 2.82 | 2.44 | 3.20 | — |
| — | 24.75 | 29.75 | 27.25 | +0.70 | 50.2% | 525 | 50.2% | -0.30 | 2.94 | 2.39 | 3.50 | — |
| — | 23.75 | 26.55 | 25.15 | +0.67 | 49.5% | 527.5 | 49.5% | -0.33 | 3.54 | 2.93 | 4.15 | — |
| — | 21.85 | 24.50 | 23.18 | +0.64 | 48.7% | 530 | 48.7% | -0.36 | 3.83 | 3.45 | 4.20 | — |
| — | 19.80 | 22.50 | 21.15 | +0.61 | 48.0% | 532.5 | 48.0% | -0.39 | 4.58 | 4.00 | 5.15 | — |
| — | 17.85 | 20.55 | 19.20 | +0.58 | 47.4% | 535 | 47.4% | -0.42 | 5.15 | 4.60 | 5.70 | — |
| — | 16.05 | 18.30 | 17.18 | +0.55 | 46.7% | 537.5 | 46.7% | -0.45 | 5.80 | 5.05 | 6.55 | — |
| — | 14.35 | 16.80 | 15.57 | +0.51 | 46.0% | 540 | 46.0% | -0.49 | 6.62 | 6.00 | 7.25 | — |
| — | 12.80 | 15.05 | 13.93 | +0.48 | 45.3% | 542.5 | 45.3% | -0.52 | 7.33 | 6.50 | 8.15 | — |
| — | 11.20 | 13.15 | 12.18 | +0.45 | 44.7% | 545 | 44.7% | -0.56 | 8.12 | 7.35 | 8.90 | — |
| — | 9.75 | 11.70 | 10.72 | +0.41 | 44.0% | 547.5 | 44.0% | -0.59 | 9.20 | 8.10 | 10.30 | — |
| — | 9.00 | 10.00 | 9.50 | +0.38 | 43.4% | 550 | 43.4% | -0.62 | 10.30 | 9.25 | 11.35 | — |
| — | 7.45 | 8.90 | 8.18 | +0.34 | 42.9% | 552.5 | 42.9% | -0.66 | 11.47 | 10.45 | 12.50 | — |
| — | 6.25 | 8.15 | 7.20 | +0.31 | 42.4% | 555 | 42.4% | -0.69 | 12.80 | 11.70 | 13.90 | — |
| — | 5.20 | 6.75 | 5.97 | +0.28 | 42.0% | 557.5 | 42.0% | -0.72 | 14.25 | 13.10 | 15.40 | — |
| — | 4.60 | 5.85 | 5.22 | +0.26 | 41.6% | 560 | 41.6% | -0.75 | 15.90 | 14.65 | 17.15 | — |
| — | 3.70 | 4.95 | 4.33 | +0.23 | 41.4% | 562.5 | 41.4% | -0.78 | 17.60 | 16.20 | 19.00 | — |
| — | 2.90 | 4.00 | 3.45 | +0.20 | 41.2% | 565 | 41.2% | -0.81 | 19.50 | 18.10 | 20.90 | — |
| — | 2.64 | 3.60 | 3.12 | +0.18 | 41.0% | 567.5 | 41.0% | -0.83 | 21.95 | 20.10 | 23.80 | — |
| — | 2.22 | 2.75 | 2.48 | +0.16 | 41.0% | 570 | 41.0% | -0.85 | 23.60 | 21.25 | 25.95 | — |
| — | 1.59 | 2.26 | 1.93 | +0.13 | 40.9% | 572.5 | 40.9% | -0.87 | 25.50 | 23.30 | 27.70 | — |
| — | 1.22 | 1.98 | 1.60 | +0.12 | 41.0% | 575 | 41.0% | -0.89 | 27.90 | 25.55 | 30.25 | — |
| — | 1.09 | 1.73 | 1.41 | +0.10 | 41.0% | 577.5 | 41.0% | -0.90 | 29.77 | 27.30 | 32.25 | — |
| — | 1.00 | 1.44 | 1.22 | +0.09 | 41.1% | 580 | 41.1% | -0.92 | 31.88 | 29.70 | 34.05 | — |
| — | 0.66 | 1.20 | 0.93 | +0.08 | 41.3% | 582.5 | 41.3% | -0.93 | 34.67 | 32.20 | 37.15 | — |
| — | 0.48 | 1.06 | 0.77 | +0.06 | 41.4% | 585 | 41.4% | -0.94 | 36.95 | 34.50 | 39.40 | — |
| — | 0.20 | 0.92 | 0.56 | +0.05 | 41.6% | 587.5 | 41.6% | -0.95 | 39.23 | 36.75 | 41.70 | — |
| — | 0.44 | 0.60 | 0.52 | +0.05 | 41.9% | 590 | 41.9% | -0.96 | 41.38 | 39.00 | 43.75 | — |
| — | 0.20 | 0.51 | 0.35 | +0.04 | 42.2% | 592.5 | 42.2% | -0.97 | 44.05 | 41.55 | 46.55 | — |
| — | 0.12 | 0.43 | 0.28 | +0.04 | 42.5% | 595 | 42.5% | -0.97 | 46.42 | 43.95 | 48.90 | — |
| — | 0.07 | 0.39 | 0.23 | +0.03 | 42.8% | 597.5 | 42.8% | -0.98 | 49.25 | 46.75 | 51.75 | — |
| — | 0.10 | 0.33 | 0.21 | +0.03 | 43.2% | 600 | 43.2% | -0.98 | 51.12 | 48.65 | 53.60 | — |
| — | 0.14 | 0.25 | 0.20 | +0.02 | 44.1% | 605 | 44.1% | -0.99 | 55.15 | 53.30 | 57.00 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 45.1% | 610 | 45.1% | -0.99 | 61.20 | 59.05 | 63.35 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 46.2% | 615 | 46.2% | -1.00 | 65.90 | 63.40 | 68.40 | — |
| — | 0.06 | 0.16 | 0.11 | +0.01 | 47.5% | 620 | 47.5% | -1.00 | 71.08 | 68.60 | 73.55 | — |
| — | 0.02 | 0.33 | 0.17 | +0.01 | 48.9% | 625 | 48.9% | -1.00 | 76.15 | 73.65 | 78.65 | — |
| — | — | 0.15 | — | +0.01 | 51.3% | 632.5 | 51.3% | -1.00 | 83.78 | 81.30 | 86.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 53.1% | 637.5 | 53.1% | -1.00 | 88.83 | 86.35 | 91.30 | — |
| — | — | 0.47 | — | +0.00 | 55.8% | 645 | 55.8% | -1.00 | 96.33 | 93.85 | 98.80 | — |
| — | 0.01 | 0.73 | 0.37 | +0.00 | 57.5% | 650 | 57.5% | -1.00 | 101.28 | 98.80 | 103.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 59.7% | 657.5 | 59.7% | -1.00 | 108.78 | 106.30 | 111.25 | — |
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.