Spot 535.14
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.45 | 108.80 | 107.12 | +0.97 | 41.2% | 430 | 41.2% | -0.03 | 0.42 | 0.29 | 0.55 | — |
| — | 100.25 | 103.90 | 102.08 | +0.96 | 40.3% | 435 | 40.3% | -0.04 | 0.58 | 0.55 | 0.62 | — |
| — | 90.40 | 94.20 | 92.30 | +0.95 | 38.7% | 445 | 38.7% | -0.05 | 0.81 | 0.76 | 0.85 | — |
| — | 86.10 | 89.35 | 87.72 | +0.94 | 38.0% | 450 | 38.0% | -0.06 | 0.95 | 0.91 | 1.00 | — |
| — | 81.20 | 83.90 | 82.55 | +0.93 | 37.3% | 455 | 37.3% | -0.07 | 0.99 | 0.80 | 1.19 | — |
| — | 76.40 | 79.05 | 77.72 | +0.91 | 36.6% | 460 | 36.6% | -0.09 | 1.35 | 1.30 | 1.41 | — |
| — | 71.65 | 74.55 | 73.10 | +0.90 | 36.0% | 465 | 36.0% | -0.10 | 1.51 | 1.35 | 1.68 | — |
| — | 67.60 | 69.70 | 68.65 | +0.88 | 35.5% | 470 | 35.5% | -0.12 | 1.96 | 1.71 | 2.21 | — |
| — | 63.05 | 65.45 | 64.25 | +0.86 | 35.0% | 475 | 35.0% | -0.14 | 2.38 | 2.25 | 2.51 | — |
| — | 58.60 | 60.70 | 59.65 | +0.84 | 34.5% | 480 | 34.5% | -0.17 | 2.81 | 2.71 | 2.91 | — |
| — | 54.20 | 56.30 | 55.25 | +0.81 | 34.0% | 485 | 34.0% | -0.19 | 3.35 | 3.25 | 3.45 | — |
| — | 49.85 | 52.05 | 50.95 | +0.78 | 33.6% | 490 | 33.6% | -0.22 | 4.08 | 3.90 | 4.25 | — |
| — | 45.00 | 47.90 | 46.45 | +0.75 | 33.3% | 495 | 33.3% | -0.25 | 4.88 | 4.65 | 5.10 | — |
| — | 41.85 | 43.85 | 42.85 | +0.71 | 33.0% | 500 | 33.0% | -0.29 | 5.90 | 5.80 | 6.00 | — |
| — | 37.95 | 39.25 | 38.60 | +0.68 | 32.7% | 505 | 32.7% | -0.33 | 7.05 | 6.80 | 7.30 | — |
| — | 34.35 | 35.75 | 35.05 | +0.64 | 32.4% | 510 | 32.4% | -0.37 | 8.28 | 7.95 | 8.60 | — |
| — | 30.90 | 32.75 | 31.82 | +0.60 | 32.2% | 515 | 32.2% | -0.41 | 9.88 | 9.60 | 10.15 | — |
| — | 27.70 | 29.50 | 28.60 | +0.56 | 32.0% | 520 | 32.0% | -0.45 | 11.55 | 11.40 | 11.70 | — |
| — | 24.65 | 26.35 | 25.50 | +0.51 | 31.8% | 525 | 31.8% | -0.49 | 13.57 | 13.15 | 14.00 | — |
| — | 21.20 | 22.90 | 22.05 | +0.47 | 31.7% | 530 | 31.7% | -0.53 | 15.57 | 15.25 | 15.90 | — |
| — | 19.20 | 20.20 | 19.70 | +0.43 | 31.5% | 535 | 31.5% | -0.58 | 18.12 | 17.60 | 18.65 | — |
| — | 16.90 | 18.00 | 17.45 | +0.39 | 31.4% | 540 | 31.4% | -0.62 | 20.60 | 20.10 | 21.10 | — |
| — | 14.75 | 15.20 | 14.97 | +0.35 | 31.3% | 545 | 31.3% | -0.66 | 23.38 | 22.80 | 23.95 | — |
| — | 12.60 | 13.35 | 12.97 | +0.31 | 31.2% | 550 | 31.2% | -0.69 | 26.20 | 25.40 | 27.00 | — |
| — | 10.90 | 11.75 | 11.32 | +0.28 | 31.2% | 555 | 31.2% | -0.73 | 29.32 | 28.45 | 30.20 | — |
| — | 9.25 | 10.40 | 9.82 | +0.25 | 31.1% | 560 | 31.1% | -0.76 | 33.12 | 32.25 | 34.00 | — |
| — | 7.85 | 8.70 | 8.28 | +0.22 | 31.1% | 565 | 31.1% | -0.80 | 36.88 | 35.95 | 37.80 | — |
| — | 6.60 | 7.10 | 6.85 | +0.19 | 31.1% | 570 | 31.1% | -0.82 | 40.40 | 39.65 | 41.15 | — |
| — | 5.55 | 6.05 | 5.80 | +0.16 | 31.1% | 575 | 31.1% | -0.85 | 44.33 | 43.60 | 45.05 | — |
| — | 4.60 | 5.05 | 4.83 | +0.14 | 31.1% | 580 | 31.1% | -0.87 | 48.42 | 47.70 | 49.15 | — |
| — | 3.85 | 4.25 | 4.05 | +0.12 | 31.2% | 585 | 31.2% | -0.89 | 52.67 | 51.95 | 53.40 | — |
| — | 3.15 | 3.55 | 3.35 | +0.11 | 31.2% | 590 | 31.2% | -0.91 | 57.05 | 55.95 | 58.15 | — |
| — | 2.62 | 3.20 | 2.91 | +0.09 | 31.3% | 595 | 31.3% | -0.93 | 61.35 | 60.40 | 62.30 | — |
| — | 2.05 | 2.47 | 2.26 | +0.08 | 31.3% | 600 | 31.3% | -0.94 | 65.85 | 64.80 | 66.90 | — |
| — | 1.35 | 1.79 | 1.57 | +0.06 | 31.5% | 610 | 31.5% | -0.97 | 75.28 | 74.20 | 76.35 | — |
| — | 0.96 | 1.10 | 1.03 | +0.04 | 31.6% | 620 | 31.6% | -0.99 | 85.45 | 83.90 | 87.00 | — |
| — | 0.11 | 0.50 | 0.30 | +0.02 | 32.0% | 640 | 32.0% | -1.00 | 104.80 | 103.05 | 106.55 | — |
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.