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 | |
| — | 139.05 | 144.70 | 141.88 | +0.80 | 55.9% | 440 | 55.9% | -0.21 | 27.62 | 26.25 | 29.00 | — |
| — | 126.10 | 131.80 | 128.95 | +0.76 | 55.9% | 460 | 55.9% | -0.24 | 34.60 | 32.95 | 36.25 | — |
| — | 121.20 | 125.60 | 123.40 | +0.74 | 55.9% | 470 | 55.9% | -0.26 | 38.10 | 36.65 | 39.55 | — |
| — | 114.55 | 119.30 | 116.92 | +0.72 | 55.9% | 480 | 55.9% | -0.28 | 42.25 | 40.55 | 43.95 | — |
| — | 108.55 | 113.90 | 111.22 | +0.70 | 55.9% | 490 | 55.9% | -0.30 | 46.45 | 44.70 | 48.20 | — |
| — | 103.65 | 107.70 | 105.67 | +0.68 | 55.9% | 500 | 55.9% | -0.32 | 50.90 | 49.05 | 52.75 | — |
| — | 98.30 | 102.80 | 100.55 | +0.66 | 56.0% | 510 | 56.0% | -0.34 | 55.52 | 53.60 | 57.45 | — |
| — | 92.65 | 97.50 | 95.08 | +0.64 | 56.0% | 520 | 56.0% | -0.36 | 60.92 | 59.50 | 62.35 | — |
| — | 89.20 | 92.65 | 90.92 | +0.62 | 56.1% | 530 | 56.1% | -0.38 | 65.47 | 63.45 | 67.50 | — |
| — | 84.40 | 87.90 | 86.15 | +0.60 | 56.1% | 540 | 56.1% | -0.40 | 70.88 | 68.90 | 72.85 | — |
| — | 80.15 | 83.40 | 81.78 | +0.58 | 56.2% | 550 | 56.2% | -0.42 | 76.25 | 74.10 | 78.40 | — |
| — | 76.00 | 78.90 | 77.45 | +0.56 | 56.2% | 560 | 56.2% | -0.44 | 81.97 | 79.75 | 84.20 | — |
| — | 72.10 | 75.10 | 73.60 | +0.54 | 56.3% | 570 | 56.3% | -0.46 | 87.88 | 85.60 | 90.15 | — |
| — | 68.30 | 71.25 | 69.78 | +0.53 | 56.3% | 580 | 56.3% | -0.48 | 94.15 | 91.95 | 96.35 | — |
| — | 64.70 | 67.60 | 66.15 | +0.51 | 56.4% | 590 | 56.4% | -0.50 | 99.80 | 97.90 | 101.70 | — |
| — | 61.25 | 63.55 | 62.40 | +0.49 | 56.4% | 600 | 56.4% | -0.52 | 106.78 | 104.35 | 109.20 | — |
| — | 58.00 | 60.90 | 59.45 | +0.47 | 56.5% | 610 | 56.5% | -0.54 | 113.42 | 110.90 | 115.95 | — |
| — | 54.85 | 57.80 | 56.33 | +0.45 | 56.5% | 620 | 56.5% | -0.56 | 120.25 | 117.65 | 122.85 | — |
| — | 51.90 | 54.80 | 53.35 | +0.44 | 56.6% | 630 | 56.6% | -0.58 | 127.28 | 124.55 | 130.00 | — |
| — | 49.10 | 52.00 | 50.55 | +0.42 | 56.6% | 640 | 56.6% | -0.59 | 134.43 | 131.55 | 137.30 | — |
| — | 46.45 | 49.35 | 47.90 | +0.41 | 56.7% | 650 | 56.7% | -0.61 | 141.70 | 138.75 | 144.65 | — |
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.