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 | |
| — | 122.30 | 126.20 | 124.25 | +0.79 | 66.2% | 440 | 66.2% | -0.21 | 23.57 | 22.05 | 25.10 | — |
| — | 115.95 | 119.25 | 117.60 | +0.77 | 66.1% | 450 | 66.1% | -0.23 | 26.93 | 25.65 | 28.20 | — |
| — | 109.55 | 112.95 | 111.25 | +0.75 | 66.0% | 460 | 66.0% | -0.25 | 30.00 | 28.45 | 31.55 | — |
| — | 103.20 | 106.70 | 104.95 | +0.73 | 66.0% | 470 | 66.0% | -0.27 | 33.75 | 32.20 | 35.30 | — |
| — | 97.50 | 100.95 | 99.22 | +0.70 | 66.0% | 480 | 66.0% | -0.30 | 37.75 | 36.00 | 39.50 | — |
| — | 91.50 | 95.20 | 93.35 | +0.68 | 65.9% | 490 | 65.9% | -0.32 | 41.90 | 40.15 | 43.65 | — |
| — | 86.20 | 89.75 | 87.97 | +0.66 | 65.9% | 500 | 65.9% | -0.34 | 46.35 | 44.85 | 47.85 | — |
| — | 81.00 | 84.50 | 82.75 | +0.64 | 65.9% | 510 | 65.9% | -0.37 | 51.30 | 49.65 | 52.95 | — |
| — | 76.25 | 79.55 | 77.90 | +0.61 | 65.9% | 520 | 65.9% | -0.39 | 56.10 | 54.45 | 57.75 | — |
| — | 71.40 | 74.75 | 73.08 | +0.59 | 65.9% | 530 | 65.9% | -0.41 | 61.38 | 59.70 | 63.05 | — |
| — | 66.85 | 70.25 | 68.55 | +0.57 | 66.0% | 540 | 66.0% | -0.44 | 67.17 | 65.80 | 68.55 | — |
| — | 62.95 | 65.95 | 64.45 | +0.54 | 66.0% | 550 | 66.0% | -0.46 | 72.62 | 70.95 | 74.30 | — |
| — | 58.65 | 62.10 | 60.38 | +0.52 | 66.1% | 560 | 66.1% | -0.48 | 78.92 | 76.95 | 80.90 | — |
| — | 55.05 | 58.25 | 56.65 | +0.50 | 66.1% | 570 | 66.1% | -0.51 | 84.92 | 83.10 | 86.75 | — |
| — | 51.85 | 54.30 | 53.08 | +0.48 | 66.2% | 580 | 66.2% | -0.53 | 91.67 | 90.15 | 93.20 | — |
| — | 48.25 | 51.45 | 49.85 | +0.46 | 66.3% | 590 | 66.3% | -0.55 | 98.17 | 96.50 | 99.85 | — |
| — | 45.05 | 48.15 | 46.60 | +0.44 | 66.3% | 600 | 66.3% | -0.57 | 104.72 | 103.00 | 106.45 | — |
| — | 42.60 | 45.35 | 43.98 | +0.42 | 66.4% | 610 | 66.4% | -0.59 | 111.88 | 110.00 | 113.75 | — |
| — | 39.30 | 42.85 | 41.08 | +0.40 | 66.5% | 620 | 66.5% | -0.61 | 118.72 | 116.60 | 120.85 | — |
| — | 37.00 | 40.30 | 38.65 | +0.38 | 66.6% | 630 | 66.6% | -0.63 | 126.72 | 124.95 | 128.50 | — |
| — | 34.85 | 37.90 | 36.38 | +0.36 | 66.7% | 640 | 66.7% | -0.65 | 133.97 | 132.05 | 135.90 | — |
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.