Spot 541.87
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.35 | 115.75 | 111.55 | +0.94 | 52.7% | 435 | 52.7% | -0.06 | 2.56 | 1.71 | 3.40 | — |
| — | 89.20 | 97.70 | 93.45 | — | — | 455 | — | — | 4.07 | 2.24 | 5.90 | — |
| — | 84.95 | 93.00 | 88.97 | — | — | 460 | — | — | 5.72 | 4.75 | 6.70 | — |
| — | 57.45 | 66.35 | 61.90 | — | — | 495 | — | — | 13.15 | 10.25 | 16.05 | — |
| — | 55.65 | 62.45 | 59.05 | +0.73 | 53.1% | 500 | 53.1% | -0.27 | 14.60 | 11.75 | 17.45 | — |
| — | 51.65 | 59.50 | 55.58 | +0.71 | 53.2% | 505 | 53.2% | -0.29 | 16.48 | 13.60 | 19.35 | — |
| — | 49.00 | 55.05 | 52.02 | +0.69 | 53.2% | 510 | 53.2% | -0.31 | 18.65 | 16.40 | 20.90 | — |
| — | 45.95 | 52.20 | 49.08 | +0.67 | 53.2% | 515 | 53.2% | -0.34 | 19.68 | 17.00 | 22.35 | — |
| — | 42.70 | 48.40 | 45.55 | +0.64 | 53.2% | 520 | 53.2% | -0.36 | 22.35 | 19.80 | 24.90 | — |
| — | 40.35 | 45.75 | 43.05 | +0.62 | 53.2% | 525 | 53.2% | -0.38 | 24.57 | 21.10 | 28.05 | — |
| — | 37.10 | 42.75 | 39.92 | +0.60 | 53.2% | 530 | 53.2% | -0.40 | 26.68 | 23.70 | 29.65 | — |
| — | 34.45 | 40.05 | 37.25 | +0.57 | 53.2% | 535 | 53.2% | -0.43 | 28.88 | 25.95 | 31.80 | — |
| — | 33.00 | 36.00 | 34.50 | +0.55 | 53.2% | 540 | 53.2% | -0.45 | 31.68 | 28.60 | 34.75 | — |
| — | 30.70 | 34.55 | 32.62 | +0.53 | 53.1% | 545 | 53.1% | -0.48 | 34.30 | 31.15 | 37.45 | — |
| — | 27.15 | 32.30 | 29.73 | +0.50 | 53.1% | 550 | 53.1% | -0.50 | 36.80 | 33.70 | 39.90 | — |
| — | 25.30 | 31.20 | 28.25 | +0.48 | 53.0% | 555 | 53.0% | -0.52 | 39.90 | 36.70 | 43.10 | — |
| — | 23.75 | 29.35 | 26.55 | +0.46 | 53.0% | 560 | 53.0% | -0.55 | 42.70 | 39.60 | 45.80 | — |
| — | 21.25 | 27.60 | 24.43 | +0.44 | 52.9% | 565 | 52.9% | -0.57 | 46.02 | 42.90 | 49.15 | — |
| — | 20.00 | 24.00 | 22.00 | +0.41 | 52.8% | 570 | 52.8% | -0.59 | 48.92 | 45.95 | 51.90 | — |
| — | 18.40 | 21.50 | 19.95 | +0.39 | 52.8% | 575 | 52.8% | -0.61 | 52.23 | 49.30 | 55.15 | — |
| — | 16.30 | 22.45 | 19.38 | +0.37 | 52.7% | 580 | 52.7% | -0.64 | 55.50 | 52.50 | 58.50 | — |
| — | 14.85 | 20.30 | 17.57 | +0.35 | 52.7% | 585 | 52.7% | -0.66 | 59.12 | 55.60 | 62.65 | — |
| — | 13.45 | 19.65 | 16.55 | +0.33 | 52.6% | 590 | 52.6% | -0.68 | 62.08 | 58.65 | 65.50 | 4 |
| 20 | 11.60 | 16.45 | 14.03 | — | — | 600 | — | — | 70.50 | 66.00 | 75.00 | 1 |
| 2 | 10.00 | 15.80 | 12.90 | — | — | 605 | — | — | 74.08 | 69.45 | 78.70 | 2 |
| — | 8.85 | 16.25 | 12.55 | — | — | 610 | 52.6% | -0.75 | 77.92 | 73.45 | 82.40 | 0 |
| 6 | 8.15 | 15.30 | 11.72 | +0.24 | 54.1% | 615 | 52.6% | -0.77 | 82.25 | 77.75 | 86.75 | 0 |
| — | 6.95 | 13.80 | 10.38 | +0.22 | 52.7% | 620 | — | — | 87.05 | 83.40 | 90.70 | — |
| — | 6.60 | 12.25 | 9.43 | +0.21 | 52.8% | 625 | 52.8% | -0.80 | 90.55 | 86.20 | 94.90 | — |
| — | 5.95 | 10.25 | 8.10 | +0.20 | 52.9% | 630 | 52.9% | -0.81 | 94.97 | 90.95 | 99.00 | — |
| — | 3.95 | 12.20 | 8.07 | +0.18 | 53.1% | 635 | 53.1% | -0.83 | 99.33 | 95.00 | 103.65 | — |
| — | 2.72 | 10.00 | 6.36 | +0.16 | 53.6% | 645 | — | — | 108.10 | 103.80 | 112.40 | — |
| — | 3.45 | 8.75 | 6.10 | — | — | 650 | — | — | 112.55 | 108.30 | 116.80 | — |
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.