Spot 540.30
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 112.65 | 108.75 | +0.97 | 60.8% | 432.5 | 60.8% | -0.03 | 0.80 | 0.28 | 1.32 | — |
| — | 97.20 | 103.35 | 100.28 | +0.97 | 59.5% | 440 | 59.5% | -0.03 | 0.90 | 0.80 | 1.00 | — |
| — | 92.70 | 100.30 | 96.50 | +0.96 | 58.7% | 445 | 58.7% | -0.04 | 0.99 | 0.76 | 1.23 | — |
| — | 85.55 | 92.15 | 88.85 | +0.95 | 57.6% | 452.5 | 57.6% | -0.05 | 1.26 | 0.71 | 1.81 | — |
| — | 80.80 | 87.25 | 84.03 | +0.94 | 57.0% | 457.5 | 57.0% | -0.06 | 1.88 | 1.26 | 2.50 | — |
| — | 73.80 | 80.45 | 77.12 | +0.92 | 56.1% | 465 | 56.1% | -0.08 | 2.06 | 1.78 | 2.34 | — |
| — | 70.20 | 74.85 | 72.53 | +0.91 | 55.6% | 470 | — | — | 2.79 | 1.92 | 3.65 | — |
| — | 66.20 | 70.90 | 68.55 | — | — | 475 | — | — | 3.17 | 2.54 | 3.80 | — |
| — | 61.25 | 66.50 | 63.88 | — | — | 480 | — | — | 3.58 | 2.75 | 4.40 | — |
| — | 57.70 | 62.20 | 59.95 | — | — | 485 | — | — | 3.94 | 2.78 | 5.10 | — |
| — | 52.95 | 57.45 | 55.20 | — | — | 490 | — | — | 4.47 | 3.10 | 5.85 | — |
| — | 50.80 | 56.00 | 53.40 | +0.83 | 53.9% | 492.5 | — | — | 5.60 | 4.90 | 6.30 | — |
| — | 48.70 | 53.30 | 51.00 | — | — | 495 | — | — | 7.15 | 4.90 | 9.40 | — |
| — | 46.70 | 52.05 | 49.38 | — | — | 497.5 | — | — | 5.65 | 3.95 | 7.35 | — |
| — | 45.35 | 48.80 | 47.08 | — | — | 500 | — | — | 6.95 | 6.15 | 7.75 | — |
| — | 41.00 | 46.40 | 43.70 | — | — | 505 | — | — | 8.12 | 6.90 | 9.35 | — |
| — | 37.45 | 42.80 | 40.12 | +0.73 | 53.1% | 510 | 53.1% | -0.27 | 10.12 | 8.90 | 11.35 | — |
| — | 30.55 | 36.10 | 33.33 | — | — | 520 | 52.8% | -0.33 | 12.55 | 11.10 | 14.00 | — |
| — | 25.55 | 28.40 | 26.98 | — | — | 530 | 52.7% | -0.40 | 17.35 | 16.00 | 18.70 | — |
| — | 19.40 | 23.70 | 21.55 | — | — | 540 | 52.6% | -0.47 | 21.30 | 20.20 | 22.40 | — |
| — | 16.30 | 19.80 | 18.05 | +0.46 | 52.7% | 550 | 52.7% | -0.54 | 27.77 | 24.90 | 30.65 | — |
| — | 13.05 | 15.00 | 14.03 | +0.39 | 52.9% | 560 | 52.9% | -0.61 | 34.23 | 31.15 | 37.30 | — |
| — | 8.75 | 12.00 | 10.38 | +0.33 | 53.1% | 570 | 53.1% | -0.68 | 40.70 | 38.30 | 43.10 | — |
| — | 5.95 | 9.00 | 7.47 | +0.27 | 53.5% | 580 | 53.5% | -0.73 | 48.73 | 46.45 | 51.00 | — |
| — | 5.95 | 7.15 | 6.55 | +0.22 | 53.9% | 590 | 53.9% | -0.78 | 56.33 | 53.65 | 59.00 | — |
| — | 4.70 | 5.55 | 5.12 | +0.18 | 54.3% | 600 | 54.3% | -0.83 | 64.50 | 60.40 | 68.60 | — |
| — | 3.60 | 4.15 | 3.88 | +0.14 | 54.9% | 610 | 54.9% | -0.86 | 73.53 | 69.60 | 77.45 | — |
| — | 2.17 | 3.45 | 2.81 | +0.12 | 55.5% | 620 | 55.5% | -0.89 | 82.58 | 78.65 | 86.50 | — |
| — | 1.38 | 2.53 | 1.96 | +0.09 | 56.1% | 630 | 56.1% | -0.92 | 91.75 | 87.90 | 95.60 | — |
| — | 1.39 | 1.97 | 1.68 | +0.07 | 56.8% | 640 | 56.8% | -0.93 | 101.28 | 97.40 | 105.15 | — |
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.