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 | |
| — | 111.65 | 113.70 | 112.67 | +0.93 | 31.7% | 435 | 31.7% | -0.07 | 2.83 | 2.74 | 2.91 | — |
| — | 93.55 | 96.15 | 94.85 | +0.90 | 30.4% | 455 | 30.4% | -0.11 | 4.53 | 4.40 | 4.65 | — |
| — | 81.00 | 82.90 | 81.95 | +0.86 | 29.6% | 470 | 29.6% | -0.14 | 6.47 | 6.30 | 6.65 | — |
| — | 68.40 | 70.80 | 69.60 | +0.81 | 28.9% | 485 | 28.9% | -0.19 | 9.18 | 8.75 | 9.60 | — |
| 21,241 | 57.65 | 58.90 | 58.27 | +0.75 | 28.4% | 500 | 28.4% | -0.25 | 12.65 | 12.45 | 12.85 | 6,728 |
| 14,069 | 50.40 | 52.20 | 51.30 | +0.71 | 28.1% | 510 | 28.1% | -0.30 | 15.62 | 15.40 | 15.85 | 2,246 |
| 6,127 | 43.75 | 45.25 | 44.50 | +0.66 | 27.8% | 520 | 27.8% | -0.34 | 19.18 | 18.60 | 19.75 | 2,203 |
| 2,243 | 41.55 | 42.45 | 42.00 | +0.64 | 27.7% | 525 | 27.7% | -0.37 | 20.95 | 20.65 | 21.25 | 585 |
| — | 38.50 | 39.25 | 38.88 | +0.61 | 27.6% | 530 | 27.6% | -0.40 | 23.10 | 22.65 | 23.55 | — |
| — | 35.15 | 36.60 | 35.88 | +0.59 | 27.5% | 535 | 27.5% | -0.42 | 25.20 | 24.80 | 25.60 | — |
| — | 33.10 | 33.75 | 33.42 | +0.56 | 27.4% | 540 | 27.4% | -0.45 | 27.75 | 27.15 | 28.35 | — |
| — | 30.30 | 31.35 | 30.82 | +0.54 | 27.3% | 545 | 27.3% | -0.48 | 29.80 | 29.15 | 30.45 | — |
| — | 28.10 | 28.80 | 28.45 | +0.51 | 27.2% | 550 | 27.2% | -0.50 | 33.02 | 32.25 | 33.80 | — |
| — | 25.95 | 26.50 | 26.23 | +0.48 | 27.1% | 555 | 27.1% | -0.53 | 35.40 | 34.95 | 35.85 | — |
| — | 23.80 | 24.70 | 24.25 | +0.46 | 27.1% | 560 | 27.1% | -0.56 | 38.48 | 37.65 | 39.30 | — |
| — | 19.80 | 20.75 | 20.27 | +0.41 | 26.9% | 570 | 26.9% | -0.61 | 44.90 | 43.80 | 46.00 | — |
| — | 16.35 | 17.00 | 16.68 | +0.36 | 26.8% | 580 | 26.8% | -0.66 | 51.48 | 50.20 | 52.75 | — |
| — | 12.30 | 12.90 | 12.60 | +0.29 | 26.7% | 595 | 26.7% | -0.73 | 62.20 | 61.40 | 63.00 | — |
| — | 9.10 | 9.45 | 9.28 | +0.23 | 26.7% | 610 | 26.7% | -0.80 | 74.50 | 73.20 | 75.80 | — |
| — | 6.60 | 6.85 | 6.72 | +0.18 | 26.7% | 625 | 26.7% | -0.85 | 87.17 | 86.20 | 88.15 | — |
| — | 4.05 | 4.45 | 4.25 | +0.12 | 26.7% | 645 | 26.7% | -0.92 | 105.45 | 104.25 | 106.65 | — |
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.