Spot 541.13
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.50 | 109.55 | 108.03 | +0.97 | 39.5% | 435 | 39.5% | -0.02 | 0.60 | 0.53 | 0.67 | — |
| — | 101.75 | 104.90 | 103.33 | +0.97 | 38.6% | 440 | 38.6% | -0.03 | 0.61 | 0.46 | 0.77 | — |
| — | 92.15 | 95.25 | 93.70 | +0.96 | 37.0% | 450 | 37.0% | -0.04 | 0.95 | 0.87 | 1.03 | — |
| — | 87.20 | 89.75 | 88.47 | +0.96 | 36.2% | 455 | 36.2% | -0.04 | 1.08 | 1.04 | 1.13 | — |
| — | 82.25 | 85.15 | 83.70 | +0.95 | 35.5% | 460 | 35.5% | -0.05 | 1.32 | 1.23 | 1.42 | — |
| — | 77.80 | 81.05 | 79.42 | +0.94 | 34.9% | 465 | 34.9% | -0.06 | 1.50 | 1.43 | 1.58 | — |
| — | 72.80 | 75.65 | 74.22 | +0.93 | 34.3% | 470 | 34.3% | -0.07 | 1.80 | 1.75 | 1.85 | — |
| — | 68.45 | 71.20 | 69.83 | +0.92 | 33.8% | 475 | — | — | 2.12 | 2.04 | 2.19 | — |
| — | 64.20 | 66.25 | 65.22 | — | — | 480 | — | — | 2.48 | 2.30 | 2.67 | — |
| — | 60.20 | 61.70 | 60.95 | +0.89 | 32.9% | 485 | 32.9% | -0.11 | 2.94 | 2.68 | 3.20 | — |
| — | 55.50 | 57.65 | 56.58 | +0.87 | 32.5% | 490 | 32.5% | -0.13 | 3.67 | 3.45 | 3.90 | — |
| — | 51.00 | 53.25 | 52.12 | +0.85 | 32.2% | 495 | 32.2% | -0.15 | 4.35 | 4.20 | 4.50 | — |
| — | 47.10 | 49.15 | 48.12 | +0.82 | 31.9% | 500 | 31.9% | -0.18 | 5.22 | 5.05 | 5.40 | — |
| — | 43.05 | 44.75 | 43.90 | +0.80 | 31.7% | 505 | 31.7% | -0.21 | 6.15 | 5.90 | 6.40 | — |
| — | 39.10 | 41.30 | 40.20 | +0.76 | 31.5% | 510 | 31.5% | -0.24 | 7.47 | 7.10 | 7.85 | — |
| — | 35.70 | 37.90 | 36.80 | +0.73 | 31.4% | 515 | 31.4% | -0.27 | 8.60 | 8.30 | 8.90 | — |
| — | 31.85 | 34.10 | 32.98 | +0.70 | 31.2% | 520 | 31.2% | -0.30 | 10.20 | 9.75 | 10.65 | — |
| — | 29.05 | 30.40 | 29.73 | +0.66 | 31.1% | 525 | — | — | 12.03 | 11.50 | 12.55 | — |
| — | 25.40 | 27.05 | 26.23 | — | — | 530 | — | — | 13.90 | 13.40 | 14.40 | — |
| — | 22.90 | 24.25 | 23.57 | — | — | 535 | — | — | 15.93 | 15.20 | 16.65 | — |
| — | 20.65 | 21.50 | 21.07 | +0.54 | 30.6% | 540 | 30.6% | -0.46 | 18.35 | 17.85 | 18.85 | — |
| — | 18.25 | 18.90 | 18.57 | +0.50 | 30.4% | 545 | 30.4% | -0.50 | 20.57 | 20.15 | 21.00 | — |
| — | 16.00 | 16.45 | 16.23 | +0.46 | 30.2% | 550 | 30.2% | -0.54 | 23.57 | 22.60 | 24.55 | — |
| — | 13.65 | 14.45 | 14.05 | +0.42 | 29.9% | 555 | 29.9% | -0.59 | 26.93 | 25.85 | 28.00 | — |
| — | 11.70 | 12.55 | 12.12 | +0.38 | 29.7% | 560 | 29.7% | -0.63 | 29.98 | 28.85 | 31.10 | — |
| — | 10.05 | 10.80 | 10.43 | +0.34 | 29.6% | 565 | 29.6% | -0.67 | 33.17 | 32.20 | 34.15 | — |
| — | 8.55 | 9.25 | 8.90 | +0.31 | 29.4% | 570 | 29.4% | -0.71 | 36.75 | 35.65 | 37.85 | — |
| — | 7.30 | 7.90 | 7.60 | +0.27 | 29.3% | 575 | 29.3% | -0.74 | 40.20 | 39.30 | 41.10 | — |
| — | 6.25 | 6.75 | 6.50 | +0.24 | 29.3% | 580 | 29.3% | -0.78 | 44.38 | 43.30 | 45.45 | — |
| — | 5.10 | 5.70 | 5.40 | +0.21 | 29.3% | 585 | 29.3% | -0.81 | 48.15 | 47.00 | 49.30 | — |
| — | 4.30 | 5.10 | 4.70 | +0.18 | 29.3% | 590 | 29.3% | -0.84 | 52.42 | 51.25 | 53.60 | — |
| — | 3.50 | 4.00 | 3.75 | +0.16 | 29.4% | 595 | 29.4% | -0.86 | 56.58 | 55.15 | 58.00 | — |
| — | 2.96 | 3.30 | 3.13 | +0.14 | 29.5% | 600 | 29.5% | -0.88 | 61.05 | 59.70 | 62.40 | — |
| — | 2.04 | 2.33 | 2.19 | +0.10 | 29.8% | 610 | 29.8% | -0.92 | 70.17 | 68.70 | 71.65 | — |
| — | 1.35 | 1.56 | 1.46 | +0.07 | 30.1% | 620 | 30.1% | -0.95 | 79.70 | 78.20 | 81.20 | — |
| — | 0.99 | 1.13 | 1.06 | +0.05 | 30.4% | 630 | 30.4% | -0.97 | 89.35 | 87.75 | 90.95 | — |
| — | 0.61 | 0.77 | 0.69 | +0.04 | 30.7% | 640 | 30.7% | -0.99 | 99.17 | 97.30 | 101.05 | — |
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.