Spot 535.99
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 70.35 | 68.83 | +0.72 | 63.2% | 485 | 63.2% | -0.28 | 16.18 | 15.00 | 17.35 | — |
| — | 64.00 | 67.00 | 65.50 | +0.70 | 63.2% | 490 | 63.2% | -0.30 | 17.80 | 16.65 | 18.95 | — |
| — | 60.65 | 63.75 | 62.20 | +0.69 | 63.1% | 495 | 63.1% | -0.32 | 19.60 | 18.40 | 20.80 | — |
| — | 57.35 | 60.55 | 58.95 | +0.67 | 63.0% | 500 | 63.0% | -0.33 | 21.25 | 20.10 | 22.40 | — |
| — | 54.25 | 57.50 | 55.88 | +0.65 | 63.0% | 505 | 63.0% | -0.35 | 23.07 | 21.70 | 24.45 | — |
| — | 51.55 | 54.55 | 53.05 | +0.63 | 63.0% | 510 | 63.0% | -0.37 | 25.10 | 23.70 | 26.50 | — |
| — | 48.65 | 51.70 | 50.17 | +0.61 | 62.9% | 515 | 62.9% | -0.39 | 27.20 | 25.80 | 28.60 | — |
| — | 45.70 | 49.00 | 47.35 | +0.59 | 62.9% | 520 | 62.9% | -0.40 | 29.45 | 28.00 | 30.90 | — |
| — | 42.90 | 46.35 | 44.62 | +0.57 | 62.9% | 525 | 62.9% | -0.43 | 31.85 | 30.40 | 33.30 | — |
| — | 40.75 | 43.80 | 42.27 | +0.55 | 62.9% | 530 | 62.9% | -0.45 | 34.30 | 32.80 | 35.80 | — |
| — | 38.20 | 41.05 | 39.62 | +0.53 | 63.0% | 535 | 63.0% | -0.47 | 37.12 | 35.40 | 38.85 | — |
| — | 36.05 | 39.15 | 37.60 | +0.52 | 63.0% | 540 | 63.0% | -0.49 | 39.58 | 38.15 | 41.00 | — |
| — | 34.20 | 36.95 | 35.58 | +0.49 | 63.0% | 545 | 63.0% | -0.51 | 42.45 | 40.95 | 43.95 | — |
| — | 31.50 | 34.85 | 33.17 | +0.48 | 63.1% | 550 | 63.1% | -0.53 | 45.48 | 43.80 | 47.15 | — |
| — | 28.35 | 30.95 | 29.65 | +0.45 | 63.2% | 560 | 63.2% | -0.57 | 51.70 | 49.95 | 53.45 | — |
| — | 24.75 | 27.45 | 26.10 | +0.40 | 63.3% | 570 | 63.3% | -0.60 | 58.08 | 56.50 | 59.65 | — |
| — | 21.45 | 24.05 | 22.75 | +0.37 | 63.5% | 580 | 63.5% | -0.64 | 65.10 | 63.40 | 66.80 | — |
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.