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 | |
| — | 121.05 | 126.65 | 123.85 | — | — | 440 | — | — | 16.38 | 14.45 | 18.30 | — |
| — | 113.70 | 119.35 | 116.53 | — | — | 450 | 53.7% | -0.21 | 19.30 | 17.60 | 21.00 | — |
| — | 106.50 | 112.55 | 109.53 | +0.77 | 53.5% | 460 | 53.5% | -0.23 | 22.75 | 22.00 | 23.50 | — |
| — | 98.70 | 106.80 | 102.75 | +0.75 | 53.4% | 470 | 53.4% | -0.25 | 25.62 | 22.80 | 28.45 | — |
| — | 94.15 | 100.50 | 97.33 | +0.73 | 53.2% | 480 | 53.2% | -0.27 | 28.65 | 26.35 | 30.95 | — |
| — | 87.60 | 91.90 | 89.75 | +0.70 | 53.1% | 490 | 53.1% | -0.30 | 32.27 | 30.35 | 34.20 | — |
| — | 83.80 | 85.10 | 84.45 | +0.68 | 53.0% | 500 | 53.0% | -0.33 | 36.62 | 34.95 | 38.30 | — |
| — | 76.30 | 82.55 | 79.42 | +0.65 | 53.0% | 510 | 53.0% | -0.35 | 40.90 | 39.45 | 42.35 | — |
| — | 70.35 | 76.90 | 73.62 | +0.63 | 52.9% | 520 | 52.9% | -0.38 | 46.50 | 43.85 | 49.15 | — |
| — | 65.65 | 71.00 | 68.33 | +0.60 | 52.9% | 530 | 52.9% | -0.40 | 51.77 | 49.40 | 54.15 | — |
| — | 60.75 | 66.45 | 63.60 | +0.57 | 52.9% | 540 | 52.9% | -0.43 | 56.52 | 54.30 | 58.75 | — |
| — | 56.35 | 61.20 | 58.77 | +0.55 | 52.9% | 550 | 52.9% | -0.46 | 62.15 | 60.00 | 64.30 | — |
| — | 52.05 | 57.00 | 54.52 | +0.52 | 52.9% | 560 | 52.9% | -0.48 | 67.30 | 64.50 | 70.10 | — |
| — | 44.70 | 49.85 | 47.27 | +0.47 | 53.0% | 580 | 53.0% | -0.53 | 79.75 | 77.15 | 82.35 | — |
| — | 39.20 | 41.10 | 40.15 | +0.43 | 53.1% | 600 | 53.1% | -0.58 | 93.25 | 90.95 | 95.55 | — |
| 351 | 34.95 | 39.75 | 37.35 | +0.40 | 53.2% | 610 | 53.2% | -0.61 | 99.88 | 97.20 | 102.55 | 159 |
| — | 31.95 | 36.65 | 34.30 | +0.38 | 53.3% | 620 | 53.3% | -0.63 | 107.00 | 104.25 | 109.75 | — |
| — | 29.55 | 34.90 | 32.23 | +0.36 | 53.4% | 630 | 53.4% | -0.65 | 114.42 | 111.65 | 117.20 | — |
| — | 26.80 | 32.05 | 29.43 | +0.34 | 53.5% | 640 | 53.5% | -0.67 | 121.70 | 118.95 | 124.45 | — |
| — | 23.15 | 27.35 | 25.25 | +0.30 | 53.7% | 660 | 53.7% | -0.71 | 138.38 | 134.45 | 142.30 | — |
| — | 20.35 | 23.10 | 21.73 | +0.27 | 54.0% | 680 | 54.0% | -0.75 | 154.82 | 151.40 | 158.25 | — |
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.