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 | |
| — | 143.30 | 146.10 | 144.70 | +0.78 | 64.7% | 440 | 64.7% | -0.22 | 35.15 | 33.60 | 36.70 | — |
| — | 136.65 | 139.65 | 138.15 | +0.76 | 64.6% | 450 | — | — | 38.65 | 37.00 | 40.30 | — |
| — | 131.10 | 133.80 | 132.45 | — | — | 460 | — | — | 42.67 | 41.25 | 44.10 | — |
| — | 125.20 | 127.95 | 126.58 | — | — | 470 | 64.4% | -0.28 | 46.70 | 45.35 | 48.05 | — |
| — | 119.15 | 122.45 | 120.80 | +0.71 | 64.4% | 480 | 64.4% | -0.29 | 50.88 | 49.45 | 52.30 | — |
| — | 113.75 | 116.70 | 115.22 | +0.69 | 64.3% | 490 | 64.3% | -0.31 | 55.12 | 53.45 | 56.80 | — |
| — | 108.95 | 111.85 | 110.40 | +0.67 | 64.3% | 500 | 64.3% | -0.33 | 59.58 | 58.15 | 61.00 | — |
| — | 103.50 | 106.65 | 105.08 | +0.66 | 64.2% | 510 | 64.2% | -0.35 | 64.83 | 63.30 | 66.35 | — |
| — | 98.70 | 102.25 | 100.47 | +0.64 | 64.2% | 520 | 64.2% | -0.37 | 69.97 | 68.60 | 71.35 | — |
| — | 94.05 | 97.15 | 95.60 | +0.62 | 64.2% | 530 | 64.2% | -0.39 | 75.15 | 73.75 | 76.55 | — |
| — | 89.65 | 93.00 | 91.33 | +0.60 | 64.1% | 540 | 64.1% | -0.40 | 80.60 | 79.15 | 82.05 | — |
| — | 85.80 | 88.90 | 87.35 | +0.58 | 64.1% | 550 | 64.1% | -0.42 | 86.12 | 84.80 | 87.45 | — |
| — | 81.45 | 84.15 | 82.80 | +0.57 | 64.1% | 560 | 64.1% | -0.44 | 92.10 | 90.70 | 93.50 | — |
| — | 77.75 | 80.45 | 79.10 | +0.55 | 64.1% | 570 | 64.1% | -0.46 | 98.00 | 96.50 | 99.50 | — |
| — | 73.65 | 76.95 | 75.30 | +0.53 | 64.1% | 580 | 64.1% | -0.48 | 104.20 | 102.70 | 105.70 | — |
| — | 70.20 | 73.45 | 71.83 | +0.52 | 64.2% | 590 | 64.2% | -0.49 | 110.53 | 109.05 | 112.00 | — |
| — | 67.05 | 70.00 | 68.53 | +0.50 | 64.2% | 600 | 64.2% | -0.51 | 117.00 | 115.50 | 118.50 | — |
| — | 63.40 | 66.75 | 65.08 | +0.48 | 64.2% | 610 | 64.2% | -0.53 | 123.62 | 122.10 | 125.15 | — |
| — | 60.25 | 63.60 | 61.92 | +0.47 | 64.3% | 620 | 64.3% | -0.54 | 130.53 | 129.05 | 132.00 | — |
| — | 57.30 | 60.00 | 58.65 | +0.45 | 64.3% | 630 | 64.3% | -0.56 | 137.47 | 135.95 | 139.00 | — |
| — | 52.05 | 54.55 | 53.30 | +0.42 | 64.4% | 650 | 64.4% | -0.59 | 151.82 | 150.30 | 153.35 | — |
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.