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 | |
| — | 116.25 | 121.25 | 118.75 | +0.87 | 42.3% | 440 | 42.3% | -0.13 | 6.97 | 5.75 | 8.20 | — |
| — | 98.95 | 103.95 | 101.45 | +0.82 | 40.7% | 460 | 40.7% | -0.18 | 9.57 | 8.30 | 10.85 | — |
| — | 82.80 | 87.80 | 85.30 | +0.77 | 39.2% | 480 | 39.2% | -0.23 | 12.90 | 11.65 | 14.15 | — |
| — | 71.80 | 76.50 | 74.15 | +0.72 | 38.3% | 495 | 38.3% | -0.28 | 16.55 | 15.55 | 17.55 | — |
| — | 61.10 | 65.80 | 63.45 | +0.67 | 37.4% | 510 | 37.4% | -0.33 | 21.10 | 19.55 | 22.65 | — |
| — | 54.45 | 59.10 | 56.77 | +0.63 | 36.9% | 520 | 36.9% | -0.37 | 23.98 | 21.90 | 26.05 | — |
| — | 48.25 | 52.85 | 50.55 | +0.59 | 36.4% | 530 | 36.4% | -0.41 | 27.48 | 26.05 | 28.90 | — |
| — | 45.30 | 49.85 | 47.58 | +0.57 | 36.2% | 535 | 36.2% | -0.43 | 29.68 | 27.80 | 31.55 | — |
| — | 42.45 | 47.00 | 44.73 | +0.55 | 36.0% | 540 | 36.0% | -0.45 | 31.50 | 29.60 | 33.40 | — |
| — | 39.75 | 44.20 | 41.98 | +0.53 | 35.7% | 545 | 35.7% | -0.47 | 33.90 | 31.75 | 36.05 | — |
| — | 37.55 | 41.35 | 39.45 | +0.51 | 35.5% | 550 | 35.5% | -0.49 | 36.27 | 34.55 | 38.00 | — |
| — | 34.55 | 36.95 | 35.75 | +0.49 | 35.4% | 555 | 35.4% | -0.51 | 38.92 | 36.80 | 41.05 | — |
| — | 32.70 | 35.75 | 34.23 | +0.47 | 35.2% | 560 | 35.2% | -0.53 | 41.58 | 39.45 | 43.70 | — |
| — | 30.00 | 34.10 | 32.05 | +0.45 | 35.0% | 565 | 35.0% | -0.55 | 44.25 | 41.95 | 46.55 | — |
| — | 28.35 | 31.60 | 29.98 | +0.43 | 34.8% | 570 | 34.8% | -0.57 | 47.02 | 44.65 | 49.40 | — |
| — | 23.90 | 26.90 | 25.40 | +0.39 | 34.5% | 580 | 34.5% | -0.62 | 52.83 | 50.35 | 55.30 | — |
| — | 20.60 | 23.85 | 22.23 | +0.36 | 34.3% | 590 | 34.3% | -0.65 | 59.48 | 57.00 | 61.95 | — |
| — | 16.85 | 18.60 | 17.73 | +0.30 | 33.9% | 605 | 33.9% | -0.71 | 70.00 | 67.50 | 72.50 | — |
| — | 12.65 | 14.80 | 13.72 | +0.25 | 33.6% | 620 | 33.6% | -0.76 | 81.03 | 78.55 | 83.50 | — |
| — | 9.70 | 11.70 | 10.70 | +0.21 | 33.4% | 635 | 33.4% | -0.81 | 93.10 | 90.60 | 95.60 | — |
| — | 6.25 | 8.25 | 7.25 | +0.16 | 33.2% | 655 | 33.2% | -0.87 | 110.28 | 107.80 | 112.75 | — |
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.