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 | |
| — | 130.65 | 136.25 | 133.45 | +0.87 | 56.9% | 420 | 56.9% | -0.13 | 10.85 | 10.05 | 11.65 | — |
| — | 122.60 | 128.25 | 125.42 | +0.85 | 56.6% | 430 | 56.6% | -0.15 | 13.82 | 11.65 | 16.00 | — |
| — | 115.00 | 120.50 | 117.75 | +0.83 | 56.4% | 440 | 56.4% | -0.17 | 14.93 | 13.35 | 16.50 | — |
| — | 107.55 | 113.05 | 110.30 | +0.81 | 56.1% | 450 | 56.1% | -0.19 | 16.88 | 15.35 | 18.40 | — |
| — | 100.35 | 105.85 | 103.10 | +0.78 | 56.0% | 460 | 56.0% | -0.22 | 19.73 | 18.45 | 21.00 | — |
| — | 93.35 | 99.50 | 96.42 | +0.76 | 55.8% | 470 | 55.8% | -0.24 | 23.12 | 22.15 | 24.10 | — |
| — | 86.35 | 93.95 | 90.15 | +0.73 | 55.7% | 480 | 55.7% | -0.27 | 25.45 | 23.35 | 27.55 | — |
| — | 80.55 | 86.25 | 83.40 | +0.71 | 55.6% | 490 | 55.6% | -0.30 | 29.82 | 28.50 | 31.15 | — |
| — | 74.60 | 78.00 | 76.30 | +0.68 | 55.6% | 500 | 55.6% | -0.32 | 32.85 | 30.45 | 35.25 | — |
| — | 63.60 | 69.00 | 66.30 | +0.62 | 55.5% | 520 | 55.5% | -0.38 | 42.50 | 40.05 | 44.95 | — |
| — | 53.80 | 59.15 | 56.48 | +0.56 | 55.6% | 540 | 55.6% | -0.44 | 53.17 | 51.15 | 55.20 | — |
| — | 45.35 | 50.70 | 48.02 | +0.51 | 55.7% | 560 | 55.7% | -0.50 | 64.42 | 61.65 | 67.20 | — |
| — | 37.90 | 43.05 | 40.48 | +0.45 | 55.8% | 580 | 55.8% | -0.55 | 76.83 | 74.20 | 79.45 | — |
| — | 32.60 | 35.50 | 34.05 | +0.40 | 56.0% | 600 | 56.0% | -0.61 | 91.28 | 87.70 | 94.85 | — |
| — | 29.60 | 33.00 | 31.30 | +0.38 | 56.2% | 610 | 56.2% | -0.63 | 97.50 | 94.95 | 100.05 | — |
| — | 26.25 | 32.30 | 29.27 | +0.35 | 56.3% | 620 | 56.3% | -0.65 | 105.08 | 101.15 | 109.00 | — |
| — | 23.85 | 29.10 | 26.48 | +0.33 | 56.4% | 630 | 56.4% | -0.68 | 112.58 | 109.15 | 116.00 | — |
| — | 21.55 | 26.95 | 24.25 | +0.31 | 56.6% | 640 | 56.6% | -0.70 | 120.05 | 117.00 | 123.10 | — |
| — | 17.70 | 21.50 | 19.60 | +0.27 | 56.9% | 660 | 56.9% | -0.74 | 136.68 | 132.75 | 140.60 | — |
| — | 14.80 | 18.05 | 16.43 | +0.24 | 57.3% | 680 | 57.3% | -0.77 | 153.32 | 149.50 | 157.15 | — |
| — | 14.00 | 15.25 | 14.62 | +0.21 | 57.7% | 700 | 57.7% | -0.81 | 170.75 | 167.30 | 174.20 | — |
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.