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 | |
| — | 129.80 | 136.95 | 133.38 | +0.79 | 57.0% | 440 | 57.0% | -0.21 | 26.93 | 24.10 | 29.75 | — |
| — | 123.10 | 130.35 | 126.72 | +0.77 | 56.8% | 450 | 56.8% | -0.23 | 30.62 | 29.20 | 32.05 | — |
| — | 116.70 | 125.00 | 120.85 | +0.75 | 56.7% | 460 | 56.7% | -0.25 | 33.85 | 32.00 | 35.70 | — |
| — | 110.50 | 119.00 | 114.75 | +0.73 | 56.6% | 470 | 56.6% | -0.27 | 37.75 | 36.05 | 39.45 | — |
| — | 105.15 | 111.00 | 108.08 | +0.71 | 56.6% | 480 | 56.6% | -0.29 | 41.75 | 39.95 | 43.55 | — |
| — | 99.60 | 106.85 | 103.22 | +0.69 | 56.5% | 490 | 56.5% | -0.31 | 46.08 | 44.10 | 48.05 | — |
| — | 94.75 | 100.90 | 97.83 | +0.67 | 56.5% | 500 | 56.5% | -0.33 | 50.88 | 49.20 | 52.55 | — |
| — | 89.60 | 95.90 | 92.75 | +0.65 | 56.5% | 510 | 56.5% | -0.36 | 55.17 | 53.10 | 57.25 | — |
| — | 84.70 | 89.05 | 86.88 | +0.63 | 56.5% | 520 | 56.5% | -0.38 | 60.15 | 57.75 | 62.55 | — |
| — | 79.85 | 85.35 | 82.60 | +0.61 | 56.5% | 530 | 56.5% | -0.40 | 65.05 | 62.55 | 67.55 | — |
| — | 75.15 | 81.15 | 78.15 | +0.59 | 56.5% | 540 | 56.5% | -0.42 | 70.45 | 68.50 | 72.40 | — |
| — | 70.85 | 76.35 | 73.60 | +0.57 | 56.6% | 550 | 56.6% | -0.44 | 76.20 | 73.60 | 78.80 | — |
| — | 66.80 | 72.50 | 69.65 | +0.55 | 56.7% | 560 | 56.7% | -0.46 | 82.53 | 80.00 | 85.05 | — |
| — | 63.20 | 68.35 | 65.78 | +0.53 | 56.7% | 570 | 56.7% | -0.48 | 88.50 | 85.70 | 91.30 | — |
| — | 59.20 | 64.85 | 62.02 | +0.51 | 56.8% | 580 | 56.8% | -0.50 | 94.83 | 92.45 | 97.20 | — |
| — | 55.80 | 60.10 | 57.95 | +0.49 | 56.9% | 590 | 56.9% | -0.52 | 101.40 | 98.70 | 104.10 | — |
| — | 52.45 | 57.85 | 55.15 | +0.47 | 57.0% | 600 | 57.0% | -0.54 | 108.30 | 105.60 | 111.00 | — |
| — | 50.05 | 53.80 | 51.92 | +0.45 | 57.1% | 610 | 57.1% | -0.56 | 115.20 | 112.40 | 118.00 | — |
| — | 46.75 | 51.45 | 49.10 | +0.43 | 57.2% | 620 | 57.2% | -0.58 | 121.97 | 119.40 | 124.55 | — |
| — | 44.30 | 49.60 | 46.95 | +0.42 | 57.4% | 630 | 57.4% | -0.60 | 128.80 | 125.50 | 132.10 | — |
| — | 41.05 | 46.65 | 43.85 | +0.40 | 57.5% | 640 | 57.5% | -0.61 | 136.20 | 132.75 | 139.65 | — |
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.