Spot 538.14
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.25 | 141.95 | 139.60 | +0.81 | 53.4% | 430 | 53.4% | -0.19 | 22.73 | 21.95 | 23.50 | — |
| — | 124.80 | 128.25 | 126.53 | +0.77 | 53.1% | 450 | 53.1% | -0.23 | 29.25 | 28.35 | 30.15 | — |
| — | 118.25 | 122.05 | 120.15 | +0.75 | 52.9% | 460 | 52.9% | -0.25 | 32.33 | 31.65 | 33.00 | — |
| — | 112.00 | 115.80 | 113.90 | +0.73 | 52.8% | 470 | 52.8% | -0.27 | 36.05 | 35.00 | 37.10 | — |
| — | 105.40 | 109.75 | 107.58 | +0.71 | 52.8% | 480 | 52.8% | -0.29 | 40.20 | 38.95 | 41.45 | — |
| — | 98.70 | 103.95 | 101.33 | +0.69 | 52.7% | 490 | 52.7% | -0.31 | 43.88 | 42.95 | 44.80 | — |
| — | 93.25 | 97.80 | 95.53 | +0.67 | 52.6% | 500 | 52.6% | -0.34 | 48.20 | 47.35 | 49.05 | — |
| — | 88.35 | 92.45 | 90.40 | +0.65 | 52.6% | 510 | 52.6% | -0.36 | 53.00 | 51.70 | 54.30 | — |
| — | 84.25 | 87.70 | 85.97 | +0.63 | 52.5% | 520 | 52.5% | -0.38 | 57.55 | 56.40 | 58.70 | — |
| — | 77.95 | 83.15 | 80.55 | +0.61 | 52.5% | 530 | 52.5% | -0.40 | 63.27 | 61.95 | 64.60 | — |
| — | 73.80 | 77.90 | 75.85 | +0.58 | 52.4% | 540 | 52.4% | -0.42 | 68.08 | 67.25 | 68.90 | — |
| — | 70.60 | 72.50 | 71.55 | +0.56 | 52.4% | 550 | 52.4% | -0.45 | 72.90 | 71.60 | 74.20 | — |
| — | 66.60 | 68.50 | 67.55 | +0.54 | 52.4% | 560 | 52.4% | -0.47 | 79.15 | 77.70 | 80.60 | — |
| — | 61.40 | 65.30 | 63.35 | +0.52 | 52.3% | 570 | 52.3% | -0.49 | 85.00 | 83.55 | 86.45 | — |
| — | 57.40 | 61.50 | 59.45 | +0.50 | 52.3% | 580 | 52.3% | -0.51 | 91.38 | 89.80 | 92.95 | — |
| — | 53.55 | 57.95 | 55.75 | +0.48 | 52.2% | 590 | 52.2% | -0.53 | 97.90 | 96.10 | 99.70 | — |
| — | 51.60 | 54.35 | 52.98 | +0.46 | 52.2% | 600 | 52.2% | -0.55 | 104.42 | 102.75 | 106.10 | — |
| — | 47.20 | 51.35 | 49.27 | +0.44 | 52.2% | 610 | 52.2% | -0.57 | 111.15 | 109.20 | 113.10 | — |
| — | 44.15 | 48.35 | 46.25 | +0.42 | 52.2% | 620 | 52.2% | -0.59 | 118.10 | 116.15 | 120.05 | — |
| — | 41.40 | 43.80 | 42.60 | +0.40 | 52.1% | 630 | 52.1% | -0.61 | 125.30 | 123.35 | 127.25 | — |
| — | 39.15 | 40.85 | 40.00 | +0.38 | 52.1% | 640 | 52.1% | -0.63 | 132.18 | 129.60 | 134.75 | — |
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.