Spot 536.52
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.25 | 104.75 | 102.50 | +0.90 | 61.2% | 440 | 61.2% | -0.11 | 4.35 | 3.20 | 5.50 | — |
| — | 95.95 | 100.45 | 98.20 | +0.88 | 61.1% | 445 | 61.1% | -0.12 | 5.33 | 3.80 | 6.85 | — |
| — | 61.70 | 65.25 | 63.48 | +0.74 | 60.6% | 490 | 60.6% | -0.27 | 15.38 | 13.80 | 16.95 | — |
| — | 58.40 | 62.15 | 60.27 | +0.72 | 60.6% | 495 | 60.6% | -0.28 | 17.40 | 16.25 | 18.55 | — |
| — | 54.85 | 58.70 | 56.77 | +0.70 | 60.6% | 500 | 60.6% | -0.31 | 19.35 | 18.45 | 20.25 | — |
| — | 52.05 | 55.60 | 53.83 | +0.68 | 60.6% | 505 | 60.6% | -0.33 | 20.85 | 19.40 | 22.30 | — |
| — | 49.05 | 53.20 | 51.12 | +0.66 | 60.6% | 510 | 60.6% | -0.35 | 22.62 | 21.10 | 24.15 | — |
| — | 46.10 | 49.65 | 47.88 | +0.63 | 60.7% | 515 | 60.7% | -0.37 | 24.82 | 23.25 | 26.40 | — |
| — | 43.40 | 46.90 | 45.15 | +0.61 | 60.7% | 520 | 60.7% | -0.39 | 27.23 | 25.50 | 28.95 | — |
| — | 40.75 | 44.40 | 42.58 | +0.59 | 60.7% | 525 | 60.7% | -0.41 | 29.35 | 27.75 | 30.95 | — |
| — | 38.40 | 41.85 | 40.12 | +0.57 | 60.8% | 530 | 60.8% | -0.43 | 31.90 | 30.20 | 33.60 | — |
| — | 36.35 | 39.35 | 37.85 | +0.55 | 60.8% | 535 | 60.8% | -0.46 | 34.52 | 32.85 | 36.20 | — |
| — | 33.70 | 37.15 | 35.42 | +0.53 | 60.9% | 540 | 60.9% | -0.48 | 37.33 | 35.55 | 39.10 | — |
| — | 31.75 | 35.05 | 33.40 | +0.50 | 61.0% | 545 | 61.0% | -0.50 | 40.08 | 38.35 | 41.80 | — |
| — | 29.60 | 32.90 | 31.25 | +0.48 | 61.0% | 550 | 61.0% | -0.52 | 43.17 | 41.30 | 45.05 | — |
| — | 27.50 | 31.00 | 29.25 | +0.46 | 61.1% | 555 | 61.1% | -0.54 | 46.05 | 44.25 | 47.85 | — |
| — | 26.15 | 28.10 | 27.12 | +0.44 | 61.2% | 560 | 61.2% | -0.56 | 49.27 | 47.45 | 51.10 | — |
| — | 24.00 | 27.40 | 25.70 | +0.42 | 61.3% | 565 | 61.3% | -0.58 | 52.50 | 50.65 | 54.35 | — |
| — | 22.60 | 25.70 | 24.15 | +0.40 | 61.3% | 570 | 61.3% | -0.60 | 55.75 | 54.05 | 57.45 | — |
| — | 20.80 | 24.15 | 22.48 | +0.38 | 61.4% | 575 | 61.4% | -0.62 | 59.08 | 57.45 | 60.70 | — |
| — | 19.05 | 22.00 | 20.52 | +0.36 | 61.5% | 580 | 61.5% | -0.64 | 62.70 | 61.00 | 64.40 | — |
| — | 18.20 | 21.25 | 19.73 | +0.34 | 61.6% | 585 | 61.6% | -0.66 | 66.30 | 64.55 | 68.05 | — |
| — | 10.90 | 13.45 | 12.18 | +0.23 | 62.3% | 620 | 62.3% | -0.77 | 93.88 | 91.70 | 96.05 | — |
| — | 9.90 | 12.65 | 11.28 | +0.22 | 62.4% | 625 | 62.4% | -0.78 | 97.90 | 96.00 | 99.80 | — |
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.