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 | |
| — | 112.20 | 116.15 | 114.17 | +0.91 | 61.8% | 435 | 61.8% | -0.09 | 4.58 | 3.55 | 5.60 | — |
| — | 94.90 | 99.20 | 97.05 | +0.86 | 61.3% | 455 | 61.3% | -0.14 | 7.90 | 6.50 | 9.30 | — |
| — | 91.05 | 94.95 | 93.00 | +0.85 | 61.2% | 460 | 61.2% | -0.15 | 8.82 | 7.40 | 10.25 | — |
| — | 65.00 | 68.10 | 66.55 | +0.73 | 60.6% | 495 | 60.6% | -0.27 | 17.60 | 16.20 | 19.00 | — |
| — | 62.05 | 64.35 | 63.20 | +0.72 | 60.5% | 500 | 60.5% | -0.28 | 19.18 | 17.65 | 20.70 | — |
| — | 58.25 | 61.60 | 59.92 | +0.70 | 60.5% | 505 | 60.5% | -0.30 | 21.12 | 19.55 | 22.70 | — |
| — | 55.70 | 58.20 | 56.95 | +0.68 | 60.4% | 510 | 60.4% | -0.32 | 23.10 | 21.60 | 24.60 | — |
| — | 52.20 | 55.45 | 53.83 | +0.66 | 60.4% | 515 | 60.4% | -0.34 | 25.07 | 23.70 | 26.45 | — |
| — | 49.95 | 52.75 | 51.35 | +0.64 | 60.4% | 520 | 60.4% | -0.36 | 27.10 | 25.70 | 28.50 | — |
| — | 46.50 | 49.55 | 48.02 | +0.62 | 60.3% | 525 | 60.3% | -0.38 | 29.18 | 27.60 | 30.75 | — |
| — | 43.80 | 46.85 | 45.33 | +0.60 | 60.3% | 530 | 60.3% | -0.40 | 31.52 | 29.90 | 33.15 | — |
| — | 41.60 | 44.45 | 43.02 | +0.58 | 60.3% | 535 | 60.3% | -0.42 | 34.12 | 32.70 | 35.55 | — |
| — | 39.20 | 42.05 | 40.62 | +0.56 | 60.3% | 540 | 60.3% | -0.45 | 36.52 | 35.00 | 38.05 | — |
| — | 36.75 | 39.85 | 38.30 | +0.54 | 60.3% | 545 | 60.3% | -0.47 | 39.20 | 37.70 | 40.70 | — |
| — | 34.15 | 37.15 | 35.65 | +0.52 | 60.3% | 550 | 60.3% | -0.49 | 41.80 | 40.60 | 43.00 | — |
| — | 31.95 | 34.95 | 33.45 | +0.49 | 60.4% | 555 | 60.4% | -0.51 | 44.65 | 43.05 | 46.25 | — |
| — | 29.90 | 32.95 | 31.43 | +0.47 | 60.4% | 560 | 60.4% | -0.53 | 47.45 | 45.65 | 49.25 | — |
| 65 | 28.00 | 30.90 | 29.45 | +0.46 | 60.4% | 565 | 60.4% | -0.55 | 50.45 | 49.05 | 51.85 | 36 |
| — | 26.15 | 29.25 | 27.70 | +0.44 | 60.5% | 570 | 60.5% | -0.57 | 53.45 | 51.90 | 55.00 | — |
| — | 24.35 | 27.55 | 25.95 | +0.42 | 60.5% | 575 | 60.5% | -0.59 | 57.05 | 55.50 | 58.60 | — |
| — | 22.70 | 25.00 | 23.85 | +0.40 | 60.6% | 580 | 60.6% | -0.60 | 60.17 | 58.90 | 61.45 | — |
| — | 21.35 | 24.20 | 22.77 | +0.38 | 60.7% | 585 | 60.7% | -0.62 | 63.83 | 62.25 | 65.40 | — |
| — | 19.65 | 22.40 | 21.02 | +0.36 | 60.7% | 590 | 60.7% | -0.64 | 67.25 | 65.75 | 68.75 | — |
| — | 11.65 | 14.60 | 13.12 | +0.25 | 61.4% | 625 | 61.4% | -0.75 | 93.80 | 92.35 | 95.25 | — |
| — | 10.75 | 13.40 | 12.07 | +0.24 | 61.5% | 630 | 61.5% | -0.76 | 97.72 | 96.00 | 99.45 | — |
| — | 8.95 | 10.30 | 9.62 | +0.19 | 61.9% | 650 | 61.9% | -0.81 | 114.62 | 112.60 | 116.65 | — |
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.