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 | |
| — | 125.65 | 130.60 | 128.12 | +0.83 | 41.1% | 440 | 41.1% | -0.17 | 12.80 | 11.35 | 14.25 | — |
| — | 112.00 | 116.75 | 114.38 | +0.79 | 39.8% | 460 | 39.8% | -0.21 | 16.48 | 15.10 | 17.85 | — |
| — | 95.15 | 100.00 | 97.58 | +0.75 | 38.7% | 480 | 38.7% | -0.26 | 21.05 | 19.65 | 22.45 | — |
| — | 84.55 | 89.40 | 86.97 | +0.71 | 38.0% | 495 | 38.0% | -0.30 | 25.15 | 23.35 | 26.95 | — |
| — | 74.65 | 79.50 | 77.08 | +0.66 | 37.3% | 510 | 37.3% | -0.34 | 30.57 | 28.75 | 32.40 | — |
| — | 68.40 | 73.20 | 70.80 | +0.64 | 36.9% | 520 | 36.9% | -0.37 | 34.00 | 31.65 | 36.35 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 62.45 | 67.25 | 64.85 | +0.60 | 36.5% | 530 | 36.5% | -0.40 | 37.70 | 35.60 | 39.80 | — |
| — | 59.60 | 64.40 | 62.00 | +0.59 | 36.4% | 535 | 36.4% | -0.42 | 40.35 | 37.90 | 42.80 | — |
| — | 56.85 | 61.65 | 59.25 | +0.57 | 36.2% | 540 | 36.2% | -0.44 | 42.27 | 40.25 | 44.30 | — |
| — | 54.20 | 58.65 | 56.42 | +0.56 | 36.0% | 545 | 36.0% | -0.45 | 44.62 | 42.15 | 47.10 | — |
| — | 51.85 | 56.05 | 53.95 | +0.54 | 35.9% | 550 | 35.9% | -0.47 | 47.02 | 44.90 | 49.15 | — |
| — | 49.10 | 53.45 | 51.27 | +0.53 | 35.7% | 555 | 35.7% | -0.49 | 49.23 | 46.75 | 51.70 | — |
| — | 47.10 | 51.15 | 49.12 | +0.51 | 35.6% | 560 | 35.6% | -0.50 | 52.02 | 49.85 | 54.20 | — |
| — | 44.25 | 48.65 | 46.45 | +0.50 | 35.5% | 565 | 35.5% | -0.52 | 54.80 | 52.35 | 57.25 | — |
| — | 42.10 | 46.80 | 44.45 | +0.48 | 35.3% | 570 | 35.3% | -0.53 | 57.48 | 55.00 | 59.95 | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | 37.85 | 42.05 | 39.95 | +0.45 | 35.1% | 580 | 35.1% | -0.57 | 63.08 | 60.60 | 65.55 | — |
| — | 34.10 | 38.50 | 36.30 | +0.42 | 34.9% | 590 | 34.9% | -0.60 | 69.10 | 66.60 | 71.60 | — |
| — | 28.90 | 32.60 | 30.75 | +0.38 | 34.6% | 605 | 34.6% | -0.64 | 78.70 | 76.20 | 81.20 | — |
| — | 24.25 | 27.85 | 26.05 | +0.34 | 34.4% | 620 | 34.4% | -0.69 | 89.20 | 86.70 | 91.70 | — |
| — | 20.20 | 24.10 | 22.15 | +0.30 | 34.2% | 635 | 34.2% | -0.73 | 100.30 | 97.80 | 102.80 | — |
| — | 15.40 | 19.50 | 17.45 | +0.25 | 34.1% | 655 | 34.1% | -0.78 | 115.90 | 113.40 | 118.40 | — |
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.