Spot 541.67
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.50 | 113.40 | 111.45 | +0.92 | 61.1% | 435 | 61.1% | -0.08 | 3.75 | 2.79 | 4.70 | — |
| — | 92.05 | 96.10 | 94.08 | +0.87 | 60.4% | 455 | 60.4% | -0.13 | 6.45 | 5.10 | 7.80 | — |
| — | 88.05 | 92.00 | 90.03 | +0.86 | 60.2% | 460 | 60.2% | -0.14 | 7.33 | 5.95 | 8.70 | — |
| — | 61.85 | 64.90 | 63.38 | +0.74 | 59.5% | 495 | 59.5% | -0.26 | 16.23 | 15.15 | 17.30 | — |
| — | 58.45 | 61.40 | 59.92 | +0.72 | 59.4% | 500 | 59.4% | -0.28 | 17.73 | 16.75 | 18.70 | — |
| — | 55.40 | 58.20 | 56.80 | +0.70 | 59.3% | 505 | 59.3% | -0.30 | 19.57 | 18.45 | 20.70 | — |
| — | 52.05 | 54.85 | 53.45 | +0.68 | 59.3% | 510 | 59.3% | -0.32 | 20.90 | 19.50 | 22.30 | — |
| — | 49.05 | 52.10 | 50.58 | +0.66 | 59.2% | 515 | 59.2% | -0.35 | 22.98 | 21.65 | 24.30 | — |
| — | 45.95 | 49.35 | 47.65 | +0.63 | 59.2% | 520 | 59.2% | -0.37 | 25.18 | 23.90 | 26.45 | — |
| — | 43.25 | 46.15 | 44.70 | +0.61 | 59.1% | 525 | 59.1% | -0.39 | 27.52 | 26.15 | 28.90 | — |
| — | 40.85 | 43.55 | 42.20 | +0.59 | 59.1% | 530 | 59.1% | -0.41 | 29.85 | 28.45 | 31.25 | — |
| — | 38.05 | 40.15 | 39.10 | +0.57 | 59.1% | 535 | 59.1% | -0.43 | 31.93 | 30.95 | 32.90 | — |
| — | 35.55 | 37.55 | 36.55 | +0.55 | 59.1% | 540 | 59.1% | -0.46 | 34.45 | 34.00 | 34.90 | — |
| — | 33.15 | 35.10 | 34.12 | +0.52 | 59.1% | 545 | 59.1% | -0.48 | 37.20 | 36.10 | 38.30 | — |
| — | 30.95 | 32.85 | 31.90 | +0.50 | 59.1% | 550 | 59.1% | -0.50 | 39.92 | 38.90 | 40.95 | — |
| — | 28.85 | 31.05 | 29.95 | +0.48 | 59.1% | 555 | 59.1% | -0.52 | 42.77 | 41.60 | 43.95 | — |
| — | 26.80 | 29.40 | 28.10 | — | — | 560 | — | — | 45.60 | 44.30 | 46.90 | — |
| — | 24.90 | 26.85 | 25.88 | +0.44 | 59.1% | 565 | 59.1% | -0.56 | 48.85 | 47.80 | 49.90 | — |
| — | 23.10 | 25.10 | 24.10 | +0.42 | 59.1% | 570 | 59.1% | -0.58 | 51.83 | 50.60 | 53.05 | — |
| — | 21.75 | 23.25 | 22.50 | +0.40 | 59.2% | 575 | 59.2% | -0.61 | 54.77 | 54.05 | 55.50 | — |
| — | 19.80 | 22.55 | 21.18 | +0.38 | 59.2% | 580 | 59.2% | -0.63 | 58.95 | 57.40 | 60.50 | — |
| — | 18.20 | 21.10 | 19.65 | +0.36 | 59.3% | 585 | 59.3% | -0.64 | 62.15 | 60.80 | 63.50 | — |
| — | 16.85 | 19.65 | 18.25 | +0.34 | 59.3% | 590 | 59.3% | -0.66 | 65.97 | 64.45 | 67.50 | — |
| — | 9.85 | 11.10 | 10.47 | +0.23 | 59.8% | 625 | 59.8% | -0.78 | 93.17 | 91.65 | 94.70 | — |
| — | 9.00 | 10.50 | 9.75 | +0.21 | 59.9% | 630 | 59.9% | -0.79 | 97.08 | 95.30 | 98.85 | — |
| — | 5.80 | 8.40 | 7.10 | +0.16 | 60.4% | 650 | 60.4% | -0.84 | 114.50 | 112.60 | 116.40 | — |
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.