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 | |
| — | 139.50 | 142.40 | 140.95 | +0.77 | 64.2% | 440 | 64.2% | -0.23 | 34.52 | 32.85 | 36.20 | — |
| — | 132.45 | 136.35 | 134.40 | +0.76 | 64.2% | 450 | 64.2% | -0.25 | 38.30 | 36.60 | 40.00 | — |
| — | 127.35 | 130.30 | 128.82 | +0.74 | 64.1% | 460 | 64.1% | -0.26 | 42.12 | 40.50 | 43.75 | — |
| — | 121.55 | 124.65 | 123.10 | +0.72 | 64.1% | 470 | 64.1% | -0.28 | 46.45 | 44.80 | 48.10 | — |
| — | 115.60 | 119.10 | 117.35 | +0.70 | 64.0% | 480 | 64.0% | -0.30 | 50.62 | 49.20 | 52.05 | — |
| — | 110.65 | 113.75 | 112.20 | +0.68 | 64.0% | 490 | 64.0% | -0.32 | 55.15 | 53.55 | 56.75 | — |
| — | 105.35 | 108.60 | 106.97 | +0.67 | 63.9% | 500 | 63.9% | -0.34 | 59.85 | 58.25 | 61.45 | — |
| — | 100.40 | 103.65 | 102.03 | +0.65 | 63.9% | 510 | 63.9% | -0.36 | 64.88 | 63.30 | 66.45 | — |
| — | 95.80 | 98.95 | 97.38 | +0.63 | 63.9% | 520 | 63.9% | -0.37 | 70.12 | 68.40 | 71.85 | — |
| — | 90.95 | 94.40 | 92.67 | +0.61 | 63.9% | 530 | 63.9% | -0.39 | 75.17 | 73.65 | 76.70 | — |
| — | 86.35 | 90.05 | 88.20 | +0.59 | 63.9% | 540 | 63.9% | -0.41 | 80.92 | 79.30 | 82.55 | — |
| — | 82.50 | 85.90 | 84.20 | +0.58 | 63.9% | 550 | 63.9% | -0.43 | 86.62 | 85.10 | 88.15 | — |
| — | 78.00 | 81.90 | 79.95 | +0.56 | 63.9% | 560 | 63.9% | -0.45 | 92.55 | 91.00 | 94.10 | — |
| — | 74.65 | 78.10 | 76.38 | +0.54 | 63.9% | 570 | 63.9% | -0.47 | 98.83 | 97.15 | 100.50 | — |
| — | 71.00 | 74.45 | 72.72 | +0.52 | 63.9% | 580 | 63.9% | -0.48 | 104.85 | 103.40 | 106.30 | — |
| — | 67.25 | 70.95 | 69.10 | +0.51 | 63.9% | 590 | 63.9% | -0.50 | 111.60 | 110.20 | 113.00 | — |
| — | 64.05 | 67.65 | 65.85 | +0.49 | 64.0% | 600 | 64.0% | -0.52 | 118.03 | 116.40 | 119.65 | — |
| — | 60.95 | 64.45 | 62.70 | +0.47 | 64.0% | 610 | 64.0% | -0.54 | 124.75 | 123.15 | 126.35 | — |
| — | 57.65 | 61.45 | 59.55 | +0.46 | 64.0% | 620 | 64.0% | -0.55 | 131.80 | 130.55 | 133.05 | — |
| — | 55.20 | 58.55 | 56.88 | +0.44 | 64.0% | 630 | 64.0% | -0.57 | 138.75 | 137.20 | 140.30 | — |
| — | 52.40 | 55.80 | 54.10 | +0.43 | 64.1% | 640 | 64.1% | -0.59 | 145.93 | 144.40 | 147.45 | — |
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.