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 | |
| — | 107.30 | 112.30 | 109.80 | +0.97 | 65.0% | 440 | 65.0% | -0.03 | 0.54 | 0.27 | 0.80 | — |
| — | 99.95 | 104.95 | 102.45 | — | — | 447.5 | — | — | 0.66 | 0.29 | 1.02 | — |
| — | 92.55 | 97.50 | 95.03 | +0.95 | 60.7% | 455 | 60.7% | -0.05 | 0.86 | 0.50 | 1.22 | — |
| — | 87.60 | 92.60 | 90.10 | +0.94 | 59.3% | 460 | 59.3% | -0.06 | 0.97 | 0.63 | 1.31 | — |
| — | 80.35 | 85.30 | 82.83 | — | — | 467.5 | — | — | 1.00 | 0.58 | 1.42 | — |
| — | 75.55 | 80.50 | 78.03 | — | — | 472.5 | — | — | 1.22 | 0.97 | 1.47 | — |
| — | 68.30 | 73.30 | 70.80 | +0.90 | 53.5% | 480 | 53.5% | -0.10 | 1.55 | 1.27 | 1.84 | — |
| — | 63.55 | 68.55 | 66.05 | +0.88 | 52.1% | 485 | 52.1% | -0.12 | 1.82 | 1.52 | 2.13 | — |
| — | 58.90 | 63.90 | 61.40 | +0.87 | 50.7% | 490 | 50.7% | -0.13 | 2.12 | 1.79 | 2.45 | — |
| — | 54.40 | 59.35 | 56.88 | +0.84 | 49.4% | 495 | 49.4% | -0.15 | 2.42 | 1.94 | 2.90 | — |
| — | 52.40 | 57.00 | 54.70 | — | — | 497.5 | — | — | 2.69 | 2.29 | 3.10 | — |
| — | 47.90 | 52.55 | 50.23 | — | — | 502.5 | — | — | 3.04 | 2.59 | 3.50 | — |
| — | 45.70 | 50.35 | 48.02 | +0.79 | 47.1% | 505 | 47.1% | -0.20 | 3.55 | 3.00 | 4.10 | — |
| — | 43.50 | 48.20 | 45.85 | — | — | 507.5 | — | — | 3.83 | 3.15 | 4.50 | — |
| — | 41.35 | 46.05 | 43.70 | +0.77 | 46.1% | 510 | 46.1% | -0.23 | 4.05 | 3.60 | 4.50 | — |
| — | 39.20 | 43.95 | 41.58 | — | — | 512.5 | — | — | 4.58 | 4.25 | 4.90 | — |
| — | 37.15 | 41.85 | 39.50 | +0.73 | 45.2% | 515 | 45.2% | -0.27 | 4.97 | 4.30 | 5.65 | — |
| — | 35.95 | 38.95 | 37.45 | — | — | 517.5 | — | — | 5.35 | 4.65 | 6.05 | — |
| — | 33.95 | 36.95 | 35.45 | +0.70 | 44.4% | 520 | 44.4% | -0.30 | 5.80 | 5.35 | 6.25 | — |
| — | 32.00 | 34.45 | 33.23 | — | — | 522.5 | — | — | 6.42 | 5.65 | 7.20 | — |
| — | 30.15 | 32.95 | 31.55 | +0.66 | 43.5% | 525 | 43.5% | -0.34 | 6.88 | 6.30 | 7.45 | — |
| — | 28.20 | 31.10 | 29.65 | +0.64 | 43.1% | 527.5 | 43.1% | -0.36 | 7.60 | 6.65 | 8.55 | — |
| — | 26.35 | 29.10 | 27.73 | +0.62 | 42.8% | 530 | 42.8% | -0.39 | 8.43 | 7.65 | 9.20 | — |
| — | 24.65 | 27.45 | 26.05 | +0.59 | 42.4% | 532.5 | 42.4% | -0.41 | 8.93 | 8.10 | 9.75 | — |
| — | 22.85 | 25.65 | 24.25 | +0.57 | 42.0% | 535 | 42.0% | -0.43 | 9.88 | 9.30 | 10.45 | — |
| — | 21.50 | 23.95 | 22.73 | +0.55 | 41.7% | 537.5 | 41.7% | -0.45 | 10.68 | 9.75 | 11.60 | — |
| — | 19.65 | 22.20 | 20.93 | +0.53 | 41.3% | 540 | 41.3% | -0.48 | 11.25 | 10.50 | 12.00 | — |
| — | 18.25 | 20.65 | 19.45 | +0.50 | 41.0% | 542.5 | 41.0% | -0.50 | 12.30 | 11.10 | 13.50 | — |
| — | 16.70 | 19.20 | 17.95 | +0.48 | 40.7% | 545 | 40.7% | -0.52 | 13.28 | 12.10 | 14.45 | — |
| — | 15.55 | 17.40 | 16.48 | +0.45 | 40.4% | 547.5 | 40.4% | -0.55 | 14.75 | 13.85 | 15.65 | — |
| — | 15.00 | 16.05 | 15.53 | +0.43 | 40.2% | 550 | 40.2% | -0.57 | 15.72 | 14.70 | 16.75 | — |
| — | 12.70 | 14.90 | 13.80 | +0.41 | 39.9% | 552.5 | 39.9% | -0.60 | 16.73 | 15.40 | 18.05 | — |
| — | 11.55 | 13.80 | 12.68 | +0.38 | 39.7% | 555 | 39.7% | -0.62 | 18.05 | 16.70 | 19.40 | — |
| — | 10.45 | 12.40 | 11.43 | +0.36 | 39.4% | 557.5 | 39.4% | -0.64 | 19.62 | 18.45 | 20.80 | — |
| — | 9.30 | 11.50 | 10.40 | +0.34 | 39.2% | 560 | 39.2% | -0.67 | 20.93 | 19.55 | 22.30 | — |
| — | 8.35 | 10.15 | 9.25 | +0.32 | 39.1% | 562.5 | 39.1% | -0.69 | 22.57 | 21.15 | 24.00 | — |
| — | 7.45 | 9.60 | 8.53 | +0.29 | 38.9% | 565 | 38.9% | -0.71 | 24.00 | 22.50 | 25.50 | — |
| — | 6.60 | 8.70 | 7.65 | +0.27 | 38.7% | 567.5 | 38.7% | -0.73 | 25.60 | 24.15 | 27.05 | — |
| — | 5.80 | 7.50 | 6.65 | +0.25 | 38.6% | 570 | 38.6% | -0.75 | 27.27 | 25.70 | 28.85 | — |
| — | 5.10 | 7.05 | 6.08 | +0.23 | 38.5% | 572.5 | 38.5% | -0.77 | 29.05 | 27.55 | 30.55 | — |
| — | 4.55 | 6.30 | 5.42 | +0.22 | 38.4% | 575 | 38.4% | -0.79 | 30.90 | 29.35 | 32.45 | — |
| — | 4.00 | 5.45 | 4.72 | +0.20 | 38.3% | 577.5 | 38.3% | -0.81 | 32.80 | 31.20 | 34.40 | — |
| — | 3.55 | 4.90 | 4.22 | +0.18 | 38.3% | 580 | 38.3% | -0.82 | 35.12 | 33.35 | 36.90 | — |
| — | 2.99 | 4.40 | 3.69 | +0.17 | 38.2% | 582.5 | 38.2% | -0.84 | 36.83 | 34.35 | 39.30 | — |
| — | 2.75 | 4.05 | 3.40 | +0.15 | 38.2% | 585 | 38.2% | -0.85 | 39.23 | 37.45 | 41.00 | — |
| — | 2.66 | 3.25 | 2.96 | +0.14 | 38.2% | 587.5 | 38.2% | -0.87 | 41.15 | 38.95 | 43.35 | — |
| — | 2.33 | 3.15 | 2.74 | +0.13 | 38.2% | 590 | 38.2% | -0.88 | 43.12 | 40.65 | 45.60 | — |
| — | 2.00 | 2.76 | 2.38 | +0.11 | 38.2% | 592.5 | 38.2% | -0.89 | 45.65 | 43.60 | 47.70 | — |
| — | 1.70 | 2.42 | 2.06 | +0.10 | 38.2% | 595 | 38.2% | -0.90 | 47.80 | 45.60 | 50.00 | — |
| — | 1.52 | 2.15 | 1.83 | +0.09 | 38.3% | 597.5 | 38.3% | -0.92 | 50.00 | 47.90 | 52.10 | — |
| — | 1.27 | 1.93 | 1.60 | +0.09 | 38.4% | 600 | 38.4% | -0.92 | 52.48 | 50.15 | 54.80 | — |
| — | 1.13 | 1.53 | 1.33 | +0.07 | 38.6% | 605 | 38.6% | -0.94 | 57.00 | 54.50 | 59.50 | — |
| — | 0.80 | 1.03 | 0.92 | +0.06 | 38.8% | 610 | 38.8% | -0.95 | 61.75 | 59.25 | 64.25 | — |
| — | 0.45 | 1.02 | 0.73 | +0.05 | 39.2% | 615 | 39.2% | -0.97 | 66.65 | 64.15 | 69.15 | — |
| — | 0.20 | 0.85 | 0.53 | +0.04 | 39.5% | 620 | 39.5% | -0.98 | 71.50 | 69.00 | 74.00 | — |
| — | 0.37 | 0.53 | 0.45 | +0.03 | 40.0% | 625 | 40.0% | -0.98 | 76.45 | 73.95 | 78.95 | — |
| — | 0.06 | 0.80 | 0.43 | +0.02 | 40.8% | 632.5 | 40.8% | -0.99 | 83.90 | 81.40 | 86.40 | — |
| — | — | 0.63 | — | +0.02 | 41.4% | 637.5 | 41.4% | -1.00 | 88.85 | 86.35 | 91.35 | — |
| — | 0.13 | 0.45 | 0.29 | +0.01 | 42.5% | 645 | 42.5% | -1.00 | 96.35 | 93.85 | 98.85 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 43.2% | 650 | 43.2% | -1.00 | 101.35 | 98.85 | 103.85 | — |
| — | 0.07 | 0.20 | 0.14 | +0.01 | 44.3% | 657.5 | 44.3% | -1.00 | 108.85 | 106.35 | 111.35 | — |
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.