Spot 538.41
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.10 | 111.00 | 109.05 | — | — | 435 | — | — | 4.17 | 3.35 | 5.00 | — |
| — | 89.95 | 93.85 | 91.90 | — | — | 455 | 60.8% | -0.14 | 6.90 | 5.65 | 8.15 | — |
| — | 85.95 | 89.80 | 87.88 | +0.84 | 60.7% | 460 | — | — | 7.95 | 7.20 | 8.70 | — |
| — | 82.25 | 85.80 | 84.03 | — | — | 465 | 60.5% | -0.17 | 8.97 | 8.20 | 9.75 | — |
| — | 77.90 | 82.05 | 79.97 | — | — | 470 | — | — | 10.07 | 9.15 | 11.00 | — |
| — | 74.05 | 78.20 | 76.12 | +0.79 | 60.3% | 475 | 60.3% | -0.21 | 11.18 | 9.85 | 12.50 | — |
| — | 71.45 | 74.40 | 72.92 | +0.78 | 60.2% | 480 | — | — | 12.35 | 11.05 | 13.65 | — |
| — | 68.00 | 70.85 | 69.42 | — | — | 485 | — | — | 13.80 | 12.65 | 14.95 | — |
| — | 63.90 | 67.35 | 65.62 | +0.74 | 60.1% | 490 | — | — | 15.22 | 13.90 | 16.55 | — |
| — | 60.45 | 64.00 | 62.23 | — | — | 495 | 60.0% | -0.28 | 16.82 | 15.45 | 18.20 | — |
| — | 57.85 | 60.90 | 59.38 | — | — | 500 | — | — | 18.55 | 17.25 | 19.85 | — |
| — | 54.25 | 57.55 | 55.90 | — | — | 505 | — | — | 20.60 | 19.05 | 22.15 | — |
| — | 51.90 | 54.65 | 53.27 | +0.66 | 59.9% | 510 | 59.9% | -0.34 | 22.27 | 20.95 | 23.60 | — |
| — | 48.65 | 51.75 | 50.20 | +0.64 | 59.9% | 515 | 59.9% | -0.36 | 24.27 | 22.90 | 25.65 | — |
| — | 45.20 | 48.85 | 47.02 | +0.62 | 59.9% | 520 | 59.9% | -0.38 | 26.43 | 25.05 | 27.80 | — |
| — | 43.00 | 46.15 | 44.58 | +0.60 | 59.9% | 525 | 59.9% | -0.40 | 28.55 | 27.05 | 30.05 | — |
| — | 40.30 | 42.80 | 41.55 | +0.58 | 59.9% | 530 | 59.9% | -0.42 | 31.35 | 29.70 | 33.00 | — |
| — | 37.85 | 41.05 | 39.45 | +0.56 | 59.9% | 535 | 59.9% | -0.44 | 33.95 | 32.20 | 35.70 | — |
| — | 35.75 | 37.90 | 36.83 | +0.54 | 59.9% | 540 | 59.9% | -0.46 | 36.38 | 34.60 | 38.15 | — |
| — | 33.30 | 36.50 | 34.90 | +0.52 | 60.0% | 545 | 60.0% | -0.48 | 39.12 | 37.50 | 40.75 | — |
| — | 31.10 | 34.40 | 32.75 | +0.50 | 60.0% | 550 | 60.0% | -0.50 | 42.08 | 40.25 | 43.90 | — |
| — | 28.90 | 32.35 | 30.62 | +0.48 | 60.0% | 555 | 60.0% | -0.52 | 44.98 | 43.30 | 46.65 | — |
| — | 27.00 | 30.35 | 28.68 | +0.46 | 60.1% | 560 | 60.1% | -0.55 | 47.92 | 46.30 | 49.55 | — |
| — | 25.05 | 28.55 | 26.80 | +0.44 | 60.1% | 565 | 60.1% | -0.57 | 51.02 | 49.35 | 52.70 | — |
| — | 23.35 | 26.80 | 25.07 | +0.42 | 60.2% | 570 | 60.2% | -0.58 | 54.23 | 52.75 | 55.70 | — |
| — | 21.75 | 25.15 | 23.45 | +0.40 | 60.2% | 575 | 60.2% | -0.60 | 57.77 | 56.05 | 59.50 | — |
| — | 21.05 | 22.95 | 22.00 | +0.38 | 60.3% | 580 | 60.3% | -0.62 | 61.12 | 59.55 | 62.70 | — |
| — | 18.75 | 22.15 | 20.45 | +0.36 | 60.3% | 585 | 60.3% | -0.64 | 64.53 | 62.95 | 66.10 | — |
| — | 17.80 | 20.80 | 19.30 | +0.35 | 60.4% | 590 | 60.4% | -0.66 | 68.28 | 66.70 | 69.85 | — |
| — | 16.60 | 18.60 | 17.60 | +0.33 | 60.5% | 595 | 60.5% | -0.68 | 72.03 | 70.25 | 73.80 | — |
| — | 15.40 | 17.40 | 16.40 | +0.31 | 60.5% | 600 | 60.5% | -0.69 | 75.65 | 74.10 | 77.20 | — |
| — | 14.25 | 15.95 | 15.10 | +0.30 | 60.6% | 605 | 60.6% | -0.71 | 79.65 | 78.05 | 81.25 | — |
| — | 13.20 | 16.00 | 14.60 | +0.28 | 60.7% | 610 | 60.7% | -0.72 | 83.53 | 81.90 | 85.15 | — |
| — | 12.40 | 14.95 | 13.68 | +0.27 | 60.7% | 615 | 60.7% | -0.74 | 87.47 | 85.95 | 89.00 | — |
| — | 11.15 | 13.95 | 12.55 | +0.25 | 60.8% | 620 | 60.8% | -0.75 | 91.92 | 90.10 | 93.75 | — |
| — | 10.50 | 12.45 | 11.47 | +0.24 | 60.9% | 625 | 60.9% | -0.77 | 95.75 | 94.20 | 97.30 | — |
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.