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 | |
| — | 110.95 | 113.95 | 112.45 | +0.91 | 32.3% | 430 | 32.3% | -0.09 | 3.10 | 2.99 | 3.20 | — |
| — | 93.95 | 95.25 | 94.60 | +0.86 | 31.0% | 450 | 31.0% | -0.14 | 4.90 | 4.75 | 5.05 | — |
| — | 80.90 | 83.25 | 82.08 | +0.82 | 30.3% | 465 | 30.3% | -0.19 | 6.95 | 6.75 | 7.15 | — |
| — | 69.25 | 70.35 | 69.80 | +0.76 | 29.6% | 480 | 29.6% | -0.25 | 9.72 | 9.50 | 9.95 | — |
| — | 57.75 | 59.65 | 58.70 | +0.69 | 29.1% | 495 | 29.1% | -0.31 | 13.45 | 13.10 | 13.80 | — |
| — | 50.85 | 52.60 | 51.73 | +0.65 | 28.8% | 505 | 28.8% | -0.36 | 16.45 | 16.15 | 16.75 | — |
| — | 44.55 | 46.10 | 45.33 | +0.60 | 28.5% | 515 | — | — | 20.02 | 19.70 | 20.35 | — |
| — | 41.95 | 42.50 | 42.23 | — | — | 520 | — | — | 21.88 | 21.65 | 22.10 | — |
| — | 39.05 | 40.10 | 39.58 | — | — | 525 | — | — | 24.12 | 23.80 | 24.45 | — |
| — | 35.95 | 37.25 | 36.60 | — | — | 530 | — | — | 26.35 | 26.00 | 26.70 | — |
| — | 33.35 | 34.60 | 33.98 | — | — | 535 | — | — | 28.75 | 28.35 | 29.15 | — |
| — | 31.00 | 31.80 | 31.40 | — | — | 540 | — | — | 31.27 | 30.85 | 31.70 | — |
| — | 28.40 | 29.65 | 29.02 | — | — | 545 | 28.0% | -0.57 | 33.83 | 33.50 | 34.15 | — |
| — | 25.80 | 27.00 | 26.40 | +0.42 | 27.9% | 550 | 27.9% | -0.60 | 36.70 | 36.25 | 37.15 | — |
| — | 23.75 | 25.30 | 24.52 | +0.39 | 27.9% | 555 | 27.9% | -0.63 | 39.62 | 39.10 | 40.15 | — |
| — | 20.55 | 21.15 | 20.85 | +0.35 | 27.7% | 565 | 27.7% | -0.67 | 45.58 | 44.70 | 46.45 | — |
| — | 16.65 | 17.85 | 17.25 | +0.30 | 27.6% | 575 | 27.6% | -0.72 | 52.50 | 51.65 | 53.35 | — |
| — | 12.85 | 13.60 | 13.22 | +0.24 | 27.4% | 590 | 27.4% | -0.78 | 63.70 | 62.80 | 64.60 | — |
| — | 9.55 | 9.95 | 9.75 | +0.19 | 27.3% | 605 | 27.3% | -0.84 | 75.55 | 74.70 | 76.40 | — |
| — | 7.00 | 7.25 | 7.12 | +0.15 | 27.2% | 620 | 27.2% | -0.89 | 88.38 | 87.45 | 89.30 | — |
| — | 4.50 | 4.75 | 4.62 | +0.10 | 27.2% | 640 | 27.2% | -0.95 | 106.30 | 105.25 | 107.35 | — |
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.