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 | |
| — | 100.50 | 108.00 | 104.25 | +0.92 | 55.9% | 440 | 55.9% | -0.08 | 2.86 | 2.62 | 3.10 | — |
| — | 96.00 | 103.70 | 99.85 | +0.91 | 55.7% | 445 | 55.7% | -0.09 | 3.50 | 3.00 | 4.00 | — |
| — | 78.30 | 86.00 | 82.15 | +0.86 | 55.1% | 465 | — | — | 6.85 | 5.10 | 8.60 | — |
| — | 74.20 | 81.15 | 77.67 | +0.84 | 55.0% | 470 | 55.0% | -0.16 | 7.40 | 6.00 | 8.80 | — |
| — | 71.30 | 76.65 | 73.97 | +0.83 | 54.9% | 475 | 54.9% | -0.17 | 7.47 | 6.70 | 8.25 | — |
| — | 66.30 | 72.75 | 69.53 | +0.81 | 54.8% | 480 | 54.8% | -0.19 | 7.45 | 4.85 | 10.05 | — |
| — | 62.40 | 69.40 | 65.90 | +0.79 | 54.7% | 485 | 54.7% | -0.21 | 9.18 | 7.40 | 10.95 | — |
| — | 59.80 | 65.20 | 62.50 | +0.77 | 54.5% | 490 | 54.5% | -0.23 | 10.47 | 7.95 | 13.00 | — |
| — | 54.70 | 63.00 | 58.85 | +0.75 | 54.4% | 495 | 54.4% | -0.25 | 12.60 | 11.20 | 14.00 | — |
| — | 53.10 | 58.10 | 55.60 | +0.73 | 54.3% | 500 | 54.3% | -0.27 | 14.90 | 13.00 | 16.80 | — |
| — | 49.40 | 54.75 | 52.08 | +0.71 | 54.2% | 505 | 54.2% | -0.29 | 16.73 | 14.85 | 18.60 | — |
| — | 46.90 | 51.50 | 49.20 | +0.68 | 54.1% | 510 | 54.1% | -0.32 | 17.75 | 14.65 | 20.85 | — |
| — | 42.10 | 48.40 | 45.25 | +0.66 | 54.0% | 515 | 54.0% | -0.34 | 19.45 | 16.35 | 22.55 | — |
| — | 38.85 | 45.40 | 42.12 | +0.64 | 53.8% | 520 | 53.8% | -0.36 | 21.98 | 18.40 | 25.55 | — |
| — | 36.20 | 42.65 | 39.42 | +0.61 | 53.7% | 525 | 53.7% | -0.39 | 23.93 | 21.05 | 26.80 | — |
| — | 34.35 | 39.55 | 36.95 | +0.59 | 53.6% | 530 | 53.6% | -0.41 | 26.20 | 23.15 | 29.25 | — |
| — | 31.45 | 37.45 | 34.45 | +0.56 | 53.5% | 535 | 53.5% | -0.44 | 28.43 | 25.60 | 31.25 | — |
| — | 30.00 | 34.80 | 32.40 | +0.54 | 53.4% | 540 | 53.4% | -0.46 | 31.52 | 28.10 | 34.95 | — |
| — | 26.90 | 32.55 | 29.73 | +0.51 | 53.3% | 545 | 53.3% | -0.49 | 33.50 | 30.70 | 36.30 | — |
| — | 24.65 | 30.25 | 27.45 | +0.49 | 53.2% | 550 | 53.2% | -0.51 | 37.02 | 33.50 | 40.55 | — |
| — | 22.60 | 28.05 | 25.32 | +0.47 | 53.1% | 555 | 53.1% | -0.54 | 39.50 | 36.55 | 42.45 | — |
| — | 20.85 | 26.95 | 23.90 | +0.44 | 53.0% | 560 | 53.0% | -0.56 | 42.60 | 39.75 | 45.45 | — |
| — | 18.70 | 25.20 | 21.95 | +0.42 | 53.0% | 565 | 53.0% | -0.59 | 45.75 | 42.55 | 48.95 | — |
| — | 17.05 | 23.35 | 20.20 | +0.39 | 52.9% | 570 | 52.9% | -0.61 | 49.35 | 46.00 | 52.70 | — |
| — | 15.40 | 20.75 | 18.07 | +0.37 | 52.9% | 575 | 52.9% | -0.63 | 52.58 | 49.40 | 55.75 | — |
| — | 14.10 | 18.50 | 16.30 | +0.35 | 52.9% | 580 | 52.9% | -0.66 | 55.42 | 52.85 | 58.00 | — |
| — | 12.35 | 18.70 | 15.53 | +0.33 | 52.9% | 585 | 52.9% | -0.68 | 59.17 | 56.35 | 62.00 | — |
| — | 10.50 | 15.70 | 13.10 | +0.31 | 52.9% | 590 | 52.9% | -0.70 | 62.98 | 60.20 | 65.75 | — |
| — | 11.35 | 14.30 | 12.82 | +0.29 | 53.0% | 595 | 53.0% | -0.72 | 66.78 | 64.00 | 69.55 | — |
| — | 8.75 | 13.50 | 11.12 | +0.27 | 53.0% | 600 | 53.0% | -0.74 | 71.03 | 67.05 | 75.00 | — |
| — | 8.00 | 11.85 | 9.93 | +0.25 | 53.2% | 605 | 53.2% | -0.76 | 74.65 | 70.50 | 78.80 | — |
| — | 8.85 | 12.60 | 10.72 | +0.23 | 53.3% | 610 | 53.3% | -0.77 | 78.75 | 74.60 | 82.90 | — |
| — | 6.10 | 11.05 | 8.57 | +0.22 | 53.5% | 615 | 53.5% | -0.79 | 83.00 | 79.00 | 87.00 | — |
| — | 4.55 | 10.50 | 7.53 | +0.20 | 53.7% | 620 | 53.7% | -0.80 | 87.15 | 83.00 | 91.30 | — |
| — | 4.45 | 11.70 | 8.07 | +0.19 | 53.9% | 625 | 53.9% | -0.82 | 91.53 | 87.25 | 95.80 | — |
| — | 4.00 | 9.80 | 6.90 | +0.18 | 54.2% | 630 | 54.2% | -0.83 | 95.70 | 91.45 | 99.95 | — |
| — | 3.25 | 8.00 | 5.62 | +0.15 | 54.9% | 640 | 54.9% | -0.85 | 104.83 | 100.65 | 109.00 | — |
| — | 2.25 | 8.25 | 5.25 | +0.14 | 55.3% | 645 | 55.3% | -0.86 | 109.28 | 105.00 | 113.55 | — |
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.