Spot 545.36
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.25 | 129.60 | 126.92 | +0.83 | 56.1% | 440 | 56.1% | -0.17 | 16.60 | 15.80 | 17.40 | — |
| — | 109.85 | 114.90 | 112.38 | — | — | 460 | — | — | 21.50 | 21.10 | 21.90 | — |
| — | 103.60 | 106.20 | 104.90 | — | — | 470 | — | — | 24.82 | 23.45 | 26.20 | — |
| — | 97.35 | 99.95 | 98.65 | — | — | 480 | — | — | 28.25 | 27.50 | 29.00 | — |
| — | 90.95 | 93.85 | 92.40 | — | — | 490 | — | — | 31.88 | 31.40 | 32.35 | — |
| — | 85.50 | 87.20 | 86.35 | — | — | 500 | — | — | 36.00 | 35.60 | 36.40 | — |
| — | 79.40 | 82.20 | 80.80 | — | — | 510 | — | — | 40.12 | 38.65 | 41.60 | — |
| — | 74.35 | 77.30 | 75.83 | — | — | 520 | — | — | 45.10 | 44.00 | 46.20 | — |
| — | 69.10 | 71.80 | 70.45 | — | — | 530 | — | — | 49.85 | 48.30 | 51.40 | — |
| — | 64.40 | 66.85 | 65.62 | — | — | 540 | — | — | 54.90 | 53.50 | 56.30 | — |
| — | 60.10 | 62.05 | 61.08 | — | — | 550 | — | — | 60.40 | 59.00 | 61.80 | — |
| — | 55.80 | 58.00 | 56.90 | — | — | 560 | — | — | 65.72 | 63.90 | 67.55 | — |
| — | 51.80 | 54.00 | 52.90 | +0.51 | 55.2% | 570 | 55.2% | -0.50 | 71.67 | 69.80 | 73.55 | — |
| — | 48.00 | 50.20 | 49.10 | +0.48 | 55.2% | 580 | 55.2% | -0.53 | 77.85 | 75.95 | 79.75 | — |
| — | 44.45 | 46.40 | 45.42 | +0.46 | 55.3% | 590 | 55.3% | -0.55 | 84.28 | 82.30 | 86.25 | — |
| — | 41.80 | 42.90 | 42.35 | +0.43 | 55.3% | 600 | 55.3% | -0.58 | 91.03 | 89.00 | 93.05 | — |
| — | 38.10 | 40.30 | 39.20 | +0.41 | 55.3% | 610 | 55.3% | -0.60 | 97.85 | 95.65 | 100.05 | — |
| — | 35.20 | 37.45 | 36.33 | +0.39 | 55.4% | 620 | 55.4% | -0.62 | 104.95 | 102.60 | 107.30 | — |
| — | 32.50 | 34.05 | 33.27 | +0.37 | 55.4% | 630 | 55.4% | -0.64 | 112.12 | 109.70 | 114.55 | — |
| — | 30.00 | 32.25 | 31.12 | +0.35 | 55.4% | 640 | 55.4% | -0.67 | 119.50 | 116.95 | 122.05 | — |
| — | 27.70 | 29.20 | 28.45 | +0.33 | 55.5% | 650 | 55.5% | -0.69 | 127.28 | 123.65 | 130.90 | — |
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.