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 | |
| — | 140.30 | 143.85 | 142.07 | +0.78 | 63.6% | 440 | 63.6% | -0.22 | 33.90 | 32.40 | 35.40 | — |
| — | 134.00 | 137.30 | 135.65 | +0.76 | 63.5% | 450 | 63.5% | -0.24 | 37.75 | 36.40 | 39.10 | — |
| — | 128.55 | 131.55 | 130.05 | +0.74 | 63.5% | 460 | 63.5% | -0.26 | 41.48 | 40.30 | 42.65 | — |
| — | 122.05 | 125.35 | 123.70 | +0.72 | 63.4% | 470 | 63.4% | -0.28 | 45.48 | 44.30 | 46.65 | — |
| — | 116.55 | 119.90 | 118.22 | +0.71 | 63.4% | 480 | 63.4% | -0.30 | 49.75 | 48.25 | 51.25 | — |
| — | 111.25 | 114.50 | 112.88 | +0.69 | 63.4% | 490 | 63.4% | -0.31 | 54.25 | 52.70 | 55.80 | — |
| — | 105.80 | 108.95 | 107.38 | +0.67 | 63.4% | 500 | 63.4% | -0.33 | 58.95 | 57.45 | 60.45 | — |
| — | 100.80 | 104.40 | 102.60 | +0.65 | 63.4% | 510 | 63.4% | -0.35 | 63.88 | 62.35 | 65.40 | — |
| — | 96.00 | 99.10 | 97.55 | +0.63 | 63.4% | 520 | 63.4% | -0.37 | 68.88 | 67.30 | 70.45 | — |
| — | 91.35 | 94.65 | 93.00 | +0.61 | 63.4% | 530 | 63.4% | -0.39 | 74.22 | 72.70 | 75.75 | — |
| — | 87.00 | 90.10 | 88.55 | +0.60 | 63.4% | 540 | 63.4% | -0.41 | 79.38 | 78.00 | 80.75 | — |
| — | 82.70 | 86.35 | 84.53 | +0.58 | 63.5% | 550 | 63.5% | -0.43 | 85.38 | 83.85 | 86.90 | — |
| — | 78.65 | 82.05 | 80.35 | +0.56 | 63.5% | 560 | 63.5% | -0.45 | 91.25 | 89.75 | 92.75 | — |
| — | 75.25 | 77.70 | 76.47 | +0.54 | 63.5% | 570 | 63.5% | -0.46 | 96.92 | 95.65 | 98.20 | — |
| — | 71.05 | 74.65 | 72.85 | +0.53 | 63.5% | 580 | 63.5% | -0.48 | 103.08 | 101.30 | 104.85 | — |
| — | 67.50 | 70.45 | 68.97 | +0.51 | 63.5% | 590 | 63.5% | -0.50 | 109.55 | 107.80 | 111.30 | — |
| — | 64.15 | 67.55 | 65.85 | +0.49 | 63.6% | 600 | 63.6% | -0.52 | 116.10 | 114.65 | 117.55 | — |
| — | 60.90 | 63.85 | 62.38 | +0.47 | 63.6% | 610 | 63.6% | -0.53 | 122.80 | 121.30 | 124.30 | — |
| — | 57.95 | 60.80 | 59.38 | +0.46 | 63.6% | 620 | 63.6% | -0.55 | 129.75 | 128.20 | 131.30 | — |
| — | 54.90 | 58.35 | 56.62 | +0.44 | 63.7% | 630 | 63.7% | -0.57 | 136.68 | 135.15 | 138.20 | — |
| — | 49.50 | 53.05 | 51.27 | +0.41 | 63.7% | 650 | 63.7% | -0.60 | 151.18 | 149.60 | 152.75 | — |
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.