Spot 543.42
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.60 | 111.45 | 109.53 | — | — | 435 | 66.1% | -0.02 | — | — | 2.57 | — |
| — | 88.25 | 91.95 | 90.10 | — | — | 455 | — | — | 1.41 | 0.98 | 1.84 | — |
| — | 83.50 | 87.20 | 85.35 | — | — | 460 | — | — | 1.56 | 1.23 | 1.89 | — |
| — | 52.65 | 56.05 | 54.35 | — | — | 495 | — | — | 5.80 | 4.85 | 6.75 | — |
| — | 48.70 | 51.70 | 50.20 | — | — | 500 | — | — | 6.50 | 6.20 | 6.80 | — |
| — | 44.80 | 47.90 | 46.35 | — | — | 505 | — | — | 7.65 | 7.20 | 8.10 | — |
| — | 41.20 | 44.35 | 42.77 | — | — | 510 | — | — | 9.07 | 8.75 | 9.40 | — |
| — | 37.95 | 40.40 | 39.17 | — | — | 515 | 60.0% | -0.28 | 10.45 | 9.90 | 11.00 | — |
| — | 35.25 | 36.90 | 36.08 | +0.69 | 59.9% | 520 | 59.9% | -0.31 | 12.28 | 11.70 | 12.85 | — |
| — | 32.55 | 33.95 | 33.25 | +0.65 | 59.9% | 525 | 59.9% | -0.35 | 14.18 | 13.70 | 14.65 | — |
| — | 29.90 | 31.00 | 30.45 | +0.62 | 59.8% | 530 | 59.8% | -0.38 | 16.05 | 15.60 | 16.50 | — |
| — | 27.10 | 28.05 | 27.57 | +0.59 | 59.8% | 535 | 59.8% | -0.41 | 18.07 | 17.25 | 18.90 | — |
| — | 24.40 | 26.95 | 25.68 | +0.57 | 59.8% | 537.5 | 59.8% | -0.43 | 19.20 | 18.50 | 19.90 | — |
| — | 24.45 | 25.10 | 24.77 | +0.55 | 59.8% | 540 | 59.8% | -0.45 | 20.40 | 19.55 | 21.25 | — |
| — | 22.60 | 24.20 | 23.40 | +0.53 | 59.8% | 542.5 | 59.8% | -0.47 | 21.80 | 21.20 | 22.40 | — |
| — | 22.00 | 23.20 | 22.60 | +0.52 | 59.8% | 545 | 59.8% | -0.49 | 22.75 | 21.90 | 23.60 | — |
| — | 20.00 | 21.45 | 20.73 | +0.50 | 59.8% | 547.5 | 59.8% | -0.50 | 24.55 | 24.00 | 25.10 | — |
| — | 19.35 | 20.80 | 20.07 | +0.48 | 59.9% | 550 | 59.9% | -0.52 | 25.65 | 24.90 | 26.40 | — |
| — | 17.80 | 19.65 | 18.73 | +0.46 | 59.9% | 552.5 | 59.9% | -0.54 | 27.27 | 26.55 | 28.00 | — |
| — | 17.05 | 18.25 | 17.65 | +0.45 | 59.9% | 555 | 59.9% | -0.56 | 28.60 | 27.80 | 29.40 | — |
| — | 16.30 | 17.65 | 16.98 | +0.43 | 60.0% | 557.5 | 60.0% | -0.57 | 30.10 | 29.30 | 30.90 | — |
| — | 15.65 | 16.65 | 16.15 | +0.41 | 60.0% | 560 | 60.0% | -0.59 | 31.43 | 30.40 | 32.45 | — |
| — | 14.25 | 15.25 | 14.75 | +0.40 | 60.1% | 562.5 | 60.1% | -0.61 | 33.45 | 32.85 | 34.05 | — |
| — | 13.65 | 14.65 | 14.15 | +0.38 | 60.1% | 565 | 60.1% | -0.62 | 35.23 | 34.50 | 35.95 | — |
| — | 13.10 | 13.80 | 13.45 | +0.36 | 60.2% | 567.5 | 60.2% | -0.64 | 36.60 | 35.65 | 37.55 | — |
| — | 11.80 | 13.25 | 12.53 | +0.35 | 60.2% | 570 | 60.2% | -0.65 | 38.17 | 37.65 | 38.70 | — |
| — | 11.35 | 12.20 | 11.78 | +0.33 | 60.3% | 572.5 | 60.3% | -0.67 | 40.33 | 39.45 | 41.20 | — |
| — | 10.85 | 11.30 | 11.07 | +0.32 | 60.4% | 575 | 60.4% | -0.68 | 42.05 | 41.20 | 42.90 | — |
| — | 9.70 | 10.70 | 10.20 | +0.30 | 60.4% | 577.5 | 60.4% | -0.70 | 44.23 | 42.75 | 45.70 | — |
| — | 9.40 | 10.05 | 9.72 | +0.29 | 60.5% | 580 | 60.5% | -0.71 | 46.15 | 44.75 | 47.55 | — |
| — | 8.65 | 9.45 | 9.05 | +0.28 | 60.6% | 582.5 | 60.6% | -0.73 | 47.90 | 46.35 | 49.45 | — |
| — | 8.35 | 8.80 | 8.57 | +0.26 | 60.7% | 585 | 60.7% | -0.74 | 50.00 | 48.60 | 51.40 | — |
| — | 7.50 | 8.45 | 7.97 | +0.25 | 60.8% | 587.5 | 60.8% | -0.75 | 51.85 | 50.35 | 53.35 | — |
| — | 7.40 | 7.85 | 7.62 | +0.24 | 60.9% | 590 | 60.9% | -0.76 | 53.80 | 52.25 | 55.35 | — |
| — | 6.55 | 7.25 | 6.90 | +0.23 | 61.0% | 592.5 | 61.0% | -0.78 | 55.95 | 54.55 | 57.35 | — |
| — | 4.05 | 6.40 | 5.22 | +0.20 | 61.1% | 597.5 | 61.1% | -0.80 | 59.58 | 57.70 | 61.45 | — |
| — | 3.55 | 5.60 | 4.58 | +0.18 | 61.4% | 602.5 | 61.4% | -0.82 | 63.98 | 62.20 | 65.75 | — |
| — | 2.62 | 3.25 | 2.94 | +0.11 | 62.4% | 625 | 62.4% | -0.89 | 83.75 | 82.35 | 85.15 | — |
| — | 2.30 | 2.71 | 2.50 | +0.10 | 62.7% | 630 | 62.7% | -0.91 | 88.78 | 87.15 | 90.40 | — |
| — | 1.26 | 1.66 | 1.46 | +0.06 | 63.9% | 650 | 63.9% | -0.95 | 107.55 | 105.65 | 109.45 | — |
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.