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 | |
| — | 124.10 | 127.80 | 125.95 | +0.81 | 65.8% | 440 | 65.8% | -0.20 | 20.55 | 19.20 | 21.90 | — |
| — | 117.75 | 120.20 | 118.97 | +0.79 | 65.6% | 450 | 65.6% | -0.22 | 23.70 | 22.85 | 24.55 | — |
| — | 110.35 | 113.80 | 112.08 | +0.76 | 65.4% | 460 | 65.4% | -0.24 | 26.93 | 26.15 | 27.70 | — |
| — | 103.70 | 107.35 | 105.53 | +0.74 | 65.3% | 470 | 65.3% | -0.26 | 30.20 | 28.65 | 31.75 | — |
| — | 98.20 | 100.55 | 99.38 | +0.72 | 65.2% | 480 | 65.2% | -0.28 | 34.20 | 33.00 | 35.40 | — |
| — | 91.50 | 94.65 | 93.08 | +0.70 | 65.1% | 490 | 65.1% | -0.31 | 37.85 | 36.30 | 39.40 | — |
| — | 86.45 | 88.60 | 87.53 | +0.67 | 65.0% | 500 | 65.0% | -0.33 | 42.52 | 41.30 | 43.75 | — |
| — | 80.45 | 83.35 | 81.90 | +0.65 | 65.0% | 510 | 65.0% | -0.36 | 46.60 | 45.10 | 48.10 | — |
| — | 75.30 | 78.80 | 77.05 | +0.62 | 64.9% | 520 | 64.9% | -0.38 | 51.40 | 50.00 | 52.80 | — |
| — | 70.30 | 73.10 | 71.70 | +0.60 | 64.9% | 530 | 64.9% | -0.40 | 56.50 | 55.05 | 57.95 | — |
| — | 66.20 | 68.95 | 67.58 | +0.57 | 64.9% | 540 | 64.9% | -0.43 | 61.83 | 60.40 | 63.25 | — |
| — | 61.45 | 64.00 | 62.73 | +0.55 | 64.9% | 550 | 64.9% | -0.45 | 67.42 | 66.00 | 68.85 | — |
| — | 57.25 | 59.85 | 58.55 | +0.53 | 64.9% | 560 | 64.9% | -0.48 | 73.25 | 71.85 | 74.65 | 311 |
| — | 54.70 | 55.55 | 55.12 | +0.50 | 64.9% | 570 | 64.9% | -0.50 | 79.33 | 77.95 | 80.70 | — |
| — | 49.95 | 52.15 | 51.05 | +0.48 | 64.9% | 580 | 64.9% | -0.53 | 85.30 | 84.15 | 86.45 | — |
| — | 46.20 | 49.55 | 47.88 | +0.46 | 65.0% | 590 | 65.0% | -0.55 | 91.83 | 90.70 | 92.95 | — |
| — | 43.90 | 46.00 | 44.95 | +0.44 | 65.0% | 600 | 65.0% | -0.57 | 98.65 | 97.40 | 99.90 | — |
| — | 39.90 | 42.45 | 41.17 | +0.41 | 65.1% | 610 | 65.1% | -0.59 | 105.40 | 104.35 | 106.45 | — |
| — | 37.40 | 39.60 | 38.50 | +0.39 | 65.1% | 620 | 65.1% | -0.61 | 112.45 | 111.45 | 113.45 | — |
| — | 34.35 | 36.95 | 35.65 | +0.37 | 65.2% | 630 | 65.2% | -0.63 | 120.00 | 118.55 | 121.45 | — |
| — | 29.90 | 32.15 | 31.02 | +0.33 | 65.4% | 650 | 65.4% | -0.67 | 134.97 | 133.40 | 136.55 | — |
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.