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 | |
| — | 104.80 | 108.40 | 106.60 | — | — | 435 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 99.80 | 103.20 | 101.50 | — | — | 440 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 90.20 | 93.20 | 91.70 | +0.99 | 44.1% | 450 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 85.20 | 88.40 | 86.80 | — | — | 455 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 79.90 | 82.65 | 81.28 | — | — | 460 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | 75.10 | 77.80 | 76.45 | +0.99 | 39.2% | 465 | 39.2% | -0.01 | 0.15 | 0.10 | 0.21 | — |
| — | 70.00 | 73.35 | 71.67 | +0.99 | 37.5% | 470 | 37.5% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 65.00 | 67.90 | 66.45 | +0.98 | 35.8% | 475 | 35.8% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 60.25 | 62.80 | 61.52 | +0.98 | 34.2% | 480 | 34.2% | -0.02 | 0.22 | 0.20 | 0.24 | — |
| — | 56.50 | 57.85 | 57.17 | +0.98 | 32.7% | 485 | 32.7% | -0.02 | 0.18 | 0.06 | 0.30 | — |
| — | 50.20 | 53.30 | 51.75 | +0.97 | 31.2% | 490 | 31.2% | -0.03 | 0.33 | 0.29 | 0.37 | — |
| — | 48.05 | 51.00 | 49.52 | +0.97 | 30.5% | 492.5 | 30.5% | -0.03 | 0.36 | 0.33 | 0.39 | — |
| — | 45.70 | 48.10 | 46.90 | +0.96 | 29.8% | 495 | 29.8% | -0.04 | 0.41 | 0.38 | 0.45 | — |
| — | 43.15 | 45.75 | 44.45 | +0.96 | 29.2% | 497.5 | 29.2% | -0.04 | 0.47 | 0.44 | 0.51 | — |
| — | 41.00 | 42.90 | 41.95 | +0.95 | 28.6% | 500 | 28.6% | -0.05 | 0.55 | 0.51 | 0.59 | — |
| — | 38.30 | 41.10 | 39.70 | +0.94 | 28.0% | 502.5 | 28.0% | -0.06 | 0.64 | 0.59 | 0.68 | — |
| — | 36.20 | 38.05 | 37.12 | +0.93 | 27.5% | 505 | 27.5% | -0.07 | 0.74 | 0.70 | 0.78 | — |
| — | 33.55 | 36.00 | 34.77 | +0.92 | 27.0% | 507.5 | 27.0% | -0.08 | 0.86 | 0.82 | 0.91 | — |
| — | 31.55 | 33.50 | 32.52 | +0.91 | 26.5% | 510 | 26.5% | -0.09 | 1.03 | 0.97 | 1.09 | — |
| — | 29.25 | 30.95 | 30.10 | +0.90 | 26.1% | 512.5 | 26.1% | -0.10 | 1.23 | 1.16 | 1.30 | — |
| — | 27.55 | 29.35 | 28.45 | +0.88 | 25.7% | 515 | 25.7% | -0.12 | 1.41 | 1.25 | 1.56 | — |
| — | 24.90 | 26.35 | 25.62 | +0.86 | 25.4% | 517.5 | 25.4% | -0.14 | 1.78 | 1.70 | 1.86 | — |
| — | 23.40 | 24.75 | 24.07 | +0.84 | 25.1% | 520 | 25.1% | -0.17 | 2.11 | 2.04 | 2.18 | — |
| — | 21.20 | 22.10 | 21.65 | +0.81 | 24.8% | 522.5 | 24.8% | -0.19 | 2.50 | 2.40 | 2.59 | — |
| — | 19.00 | 20.10 | 19.55 | +0.78 | 24.6% | 525 | 24.6% | -0.23 | 3.08 | 2.91 | 3.25 | — |
| — | 17.05 | 18.25 | 17.65 | +0.74 | 24.4% | 527.5 | 24.4% | -0.26 | 3.65 | 3.45 | 3.85 | — |
| — | 15.40 | 16.30 | 15.85 | +0.71 | 24.2% | 530 | 24.2% | -0.29 | 4.28 | 4.15 | 4.40 | — |
| — | 13.75 | 14.70 | 14.22 | +0.67 | 24.0% | 532.5 | 24.0% | -0.33 | 5.12 | 4.85 | 5.40 | — |
| — | 12.40 | 13.05 | 12.72 | +0.63 | 23.9% | 535 | 23.9% | -0.37 | 6.00 | 5.75 | 6.25 | — |
| — | 10.65 | 11.50 | 11.07 | — | — | 537.5 | 23.8% | -0.42 | 6.95 | 6.70 | 7.20 | — |
| — | 9.40 | 10.00 | 9.70 | +0.54 | 23.7% | 540 | 23.7% | -0.46 | 8.00 | 7.85 | 8.15 | — |
| — | 8.40 | 8.60 | 8.50 | +0.49 | 23.6% | 542.5 | 23.6% | -0.51 | 9.25 | 9.00 | 9.50 | — |
| — | 7.25 | 7.45 | 7.35 | +0.45 | 23.5% | 545 | 23.5% | -0.55 | 10.53 | 10.35 | 10.70 | — |
| — | 5.25 | 5.50 | 5.38 | +0.36 | 23.4% | 550 | 23.4% | -0.64 | 13.70 | 13.25 | 14.15 | — |
| — | 3.50 | 3.80 | 3.65 | +0.28 | 23.2% | 555 | 23.2% | -0.73 | 17.23 | 16.60 | 17.85 | — |
| — | 2.52 | 2.63 | 2.58 | +0.21 | 23.1% | 560 | 23.1% | -0.80 | 21.35 | 20.30 | 22.40 | — |
| — | 1.60 | 1.85 | 1.73 | +0.15 | 22.9% | 565 | 22.9% | -0.86 | 25.60 | 24.65 | 26.55 | — |
| — | 1.04 | 1.15 | 1.09 | +0.10 | 22.9% | 570 | 22.9% | -0.91 | 29.88 | 28.85 | 30.90 | — |
| — | 0.61 | 0.74 | 0.68 | +0.07 | 22.9% | 575 | 22.9% | -0.95 | 34.83 | 33.85 | 35.80 | — |
| — | 0.38 | 0.46 | 0.42 | +0.05 | 23.0% | 580 | 23.0% | -0.97 | 39.50 | 37.95 | 41.05 | — |
| — | 0.24 | 0.32 | 0.28 | +0.03 | 23.2% | 585 | 23.2% | -0.99 | 44.40 | 42.90 | 45.90 | — |
| — | 0.15 | 0.21 | 0.18 | +0.02 | 23.5% | 590 | 23.5% | -1.00 | 49.48 | 47.90 | 51.05 | — |
| — | 0.09 | 0.14 | 0.12 | +0.01 | 23.9% | 595 | 23.9% | -1.00 | 54.35 | 52.85 | 55.85 | — |
| — | 0.06 | 0.13 | 0.10 | +0.01 | 24.4% | 600 | 24.4% | -1.00 | 59.38 | 58.05 | 60.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 25.7% | 610 | 25.7% | -1.00 | 69.45 | 68.05 | 70.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 27.4% | 620 | 27.4% | -1.00 | 79.30 | 77.75 | 80.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.4% | 630 | 29.4% | -1.00 | 89.30 | 87.75 | 90.85 | — |
| — | — | 0.07 | — | +0.00 | 31.7% | 640 | 31.7% | -1.00 | 99.38 | 97.90 | 100.85 | — |
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.