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 | |
| 296 | 121.85 | 125.55 | 123.70 | +0.80 | 65.9% | 440 | 65.9% | -0.20 | 21.23 | 20.35 | 22.10 | — |
| — | 115.95 | 118.65 | 117.30 | +0.78 | 65.7% | 450 | 65.7% | -0.22 | 24.12 | 22.70 | 25.55 | — |
| — | 109.35 | 111.75 | 110.55 | +0.76 | 65.5% | 460 | 65.5% | -0.24 | 27.12 | 25.75 | 28.50 | — |
| — | 102.85 | 105.75 | 104.30 | +0.74 | 65.4% | 470 | 65.4% | -0.27 | 30.62 | 29.00 | 32.25 | — |
| — | 96.65 | 99.35 | 98.00 | +0.71 | 65.3% | 480 | 65.3% | -0.29 | 34.67 | 33.45 | 35.90 | — |
| — | 91.00 | 93.85 | 92.42 | +0.69 | 65.2% | 490 | 65.2% | -0.31 | 38.48 | 36.90 | 40.05 | — |
| — | 85.15 | 88.15 | 86.65 | +0.67 | 65.2% | 500 | 65.2% | -0.34 | 42.98 | 41.20 | 44.75 | — |
| — | 80.15 | 82.90 | 81.53 | +0.64 | 65.1% | 510 | 65.1% | -0.36 | 47.48 | 45.95 | 49.00 | — |
| — | 74.80 | 77.90 | 76.35 | +0.62 | 65.1% | 520 | 65.1% | -0.38 | 52.65 | 50.80 | 54.50 | — |
| — | 70.15 | 72.90 | 71.53 | +0.60 | 65.1% | 530 | 65.1% | -0.41 | 57.77 | 55.85 | 59.70 | — |
| — | 65.50 | 68.65 | 67.08 | +0.57 | 65.1% | 540 | 65.1% | -0.43 | 62.75 | 61.20 | 64.30 | — |
| — | 61.05 | 63.05 | 62.05 | +0.55 | 65.1% | 550 | 65.1% | -0.46 | 68.65 | 66.85 | 70.45 | — |
| — | 57.30 | 60.40 | 58.85 | +0.52 | 65.1% | 560 | 65.1% | -0.48 | 74.55 | 72.85 | 76.25 | — |
| — | 53.05 | 56.45 | 54.75 | +0.50 | 65.1% | 570 | 65.1% | -0.50 | 80.58 | 79.05 | 82.10 | — |
| — | 49.65 | 52.35 | 51.00 | +0.48 | 65.2% | 580 | 65.2% | -0.53 | 86.97 | 85.25 | 88.70 | — |
| — | 46.30 | 49.50 | 47.90 | +0.46 | 65.2% | 590 | 65.2% | -0.55 | 93.55 | 91.95 | 95.15 | — |
| — | 43.10 | 46.15 | 44.62 | +0.43 | 65.3% | 600 | 65.3% | -0.57 | 100.25 | 98.50 | 102.00 | — |
| — | 39.70 | 43.40 | 41.55 | +0.41 | 65.4% | 610 | 65.4% | -0.59 | 107.22 | 105.75 | 108.70 | — |
| — | 37.50 | 40.20 | 38.85 | +0.39 | 65.5% | 620 | 65.5% | -0.61 | 114.47 | 112.85 | 116.10 | 19 |
| — | 34.70 | 37.85 | 36.27 | +0.37 | 65.6% | 630 | 65.6% | -0.63 | 121.78 | 120.15 | 123.40 | — |
| — | 32.20 | 35.10 | 33.65 | +0.36 | 65.7% | 640 | 65.7% | -0.65 | 129.30 | 127.70 | 130.90 | — |
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.