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 | |
| — | 126.80 | 130.25 | 128.53 | +0.81 | 66.2% | 440 | 66.2% | -0.20 | 22.23 | 21.00 | 23.45 | — |
| — | 119.85 | 123.05 | 121.45 | +0.79 | 66.1% | 450 | 66.1% | -0.22 | 25.18 | 23.85 | 26.50 | — |
| — | 113.15 | 116.15 | 114.65 | +0.76 | 65.9% | 460 | 65.9% | -0.24 | 28.23 | 26.85 | 29.60 | — |
| — | 106.75 | 109.80 | 108.28 | +0.74 | 65.8% | 470 | 65.8% | -0.26 | 31.82 | 30.45 | 33.20 | — |
| — | 101.20 | 103.50 | 102.35 | +0.72 | 65.7% | 480 | 65.7% | -0.28 | 35.48 | 34.05 | 36.90 | — |
| — | 94.40 | 97.55 | 95.97 | +0.70 | 65.7% | 490 | 65.7% | -0.30 | 39.48 | 38.05 | 40.90 | — |
| — | 89.60 | 91.70 | 90.65 | +0.67 | 65.6% | 500 | 65.6% | -0.33 | 43.70 | 42.40 | 45.00 | — |
| — | 83.55 | 86.40 | 84.97 | +0.65 | 65.6% | 510 | 65.6% | -0.35 | 48.15 | 46.65 | 49.65 | — |
| — | 78.15 | 81.40 | 79.78 | +0.63 | 65.6% | 520 | 65.6% | -0.37 | 52.77 | 51.15 | 54.40 | — |
| — | 73.30 | 76.75 | 75.03 | +0.60 | 65.6% | 530 | 65.6% | -0.40 | 57.88 | 56.35 | 59.40 | — |
| — | 69.05 | 71.25 | 70.15 | +0.58 | 65.6% | 540 | 65.6% | -0.42 | 63.05 | 61.90 | 64.20 | — |
| — | 64.05 | 67.55 | 65.80 | +0.56 | 65.6% | 550 | 65.6% | -0.45 | 68.25 | 67.05 | 69.45 | — |
| — | 59.85 | 62.70 | 61.27 | +0.53 | 65.6% | 560 | 65.6% | -0.47 | 74.30 | 72.75 | 75.85 | — |
| — | 55.90 | 59.35 | 57.62 | +0.51 | 65.7% | 570 | 65.7% | -0.49 | 80.40 | 79.05 | 81.75 | — |
| — | 52.70 | 55.60 | 54.15 | +0.49 | 65.7% | 580 | 65.7% | -0.52 | 86.47 | 85.00 | 87.95 | — |
| — | 48.55 | 51.50 | 50.02 | +0.47 | 65.8% | 590 | 65.8% | -0.54 | 92.97 | 91.55 | 94.40 | — |
| — | 45.95 | 48.15 | 47.05 | +0.45 | 65.9% | 600 | 65.9% | -0.56 | 99.72 | 98.35 | 101.10 | — |
| — | 42.80 | 45.55 | 44.17 | +0.43 | 66.0% | 610 | 66.0% | -0.58 | 106.47 | 104.95 | 108.00 | — |
| — | 39.25 | 42.40 | 40.83 | +0.41 | 66.1% | 620 | 66.1% | -0.60 | 113.67 | 112.35 | 115.00 | — |
| — | 36.60 | 39.60 | 38.10 | +0.39 | 66.2% | 630 | 66.2% | -0.62 | 120.95 | 119.65 | 122.25 | — |
| — | 31.65 | 34.70 | 33.17 | +0.35 | 66.4% | 650 | 66.4% | -0.66 | 135.72 | 134.20 | 137.25 | — |
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.