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 | |
| — | 114.30 | 116.75 | 115.53 | +0.88 | 32.3% | 440 | 32.3% | -0.12 | 7.75 | 7.65 | 7.85 | — |
| — | 106.85 | 108.55 | 107.70 | +0.86 | 31.9% | 450 | 31.9% | -0.15 | 9.50 | 9.10 | 9.90 | — |
| — | 98.40 | 100.45 | 99.42 | +0.83 | 31.6% | 460 | 31.6% | -0.17 | 11.15 | 10.95 | 11.35 | — |
| — | 90.60 | 92.65 | 91.62 | +0.81 | 31.3% | 470 | 31.3% | -0.20 | 13.38 | 13.00 | 13.75 | — |
| — | 84.05 | 84.80 | 84.42 | +0.78 | 31.0% | 480 | 31.0% | -0.22 | 15.55 | 15.30 | 15.80 | — |
| — | 76.65 | 78.05 | 77.35 | +0.75 | 30.7% | 490 | 30.7% | -0.26 | 18.45 | 18.00 | 18.90 | — |
| — | 69.60 | 70.85 | 70.22 | +0.72 | 30.5% | 500 | 30.5% | -0.29 | 21.38 | 21.10 | 21.65 | — |
| — | 62.75 | 64.45 | 63.60 | +0.69 | 30.2% | 510 | 30.2% | -0.32 | 24.85 | 24.55 | 25.15 | — |
| 2,777 | 57.25 | 58.30 | 57.77 | +0.65 | 30.0% | 520 | 30.0% | -0.36 | 28.55 | 28.15 | 28.95 | 558 |
| 3,790 | 51.25 | 52.55 | 51.90 | +0.61 | 29.9% | 530 | 29.9% | -0.40 | 32.95 | 32.50 | 33.40 | 776 |
| 3,488 | 46.50 | 47.15 | 46.83 | +0.58 | 29.7% | 540 | 29.7% | -0.44 | 37.38 | 36.95 | 37.80 | — |
| — | 41.05 | 42.20 | 41.62 | +0.54 | 29.5% | 550 | 29.5% | -0.48 | 42.75 | 42.05 | 43.45 | — |
| — | 36.75 | 37.75 | 37.25 | +0.50 | 29.4% | 560 | 29.4% | -0.52 | 47.88 | 47.40 | 48.35 | — |
| — | 32.85 | 33.55 | 33.20 | — | — | 570 | 29.3% | -0.56 | 53.67 | 53.15 | 54.20 | — |
| — | 29.15 | 29.90 | 29.52 | +0.43 | 29.2% | 580 | 29.2% | -0.59 | 60.15 | 59.55 | 60.75 | — |
| — | 25.60 | 26.55 | 26.07 | +0.39 | 29.1% | 590 | 29.1% | -0.63 | 67.10 | 66.10 | 68.10 | — |
| — | 22.40 | 23.00 | 22.70 | +0.36 | 29.0% | 600 | 29.0% | -0.67 | 73.78 | 72.95 | 74.60 | — |
| — | 21.05 | 21.55 | 21.30 | +0.34 | 28.9% | 605 | 28.9% | -0.69 | 77.40 | 76.70 | 78.10 | — |
| — | 18.35 | 18.90 | 18.62 | +0.31 | 28.9% | 615 | 28.9% | -0.72 | 85.22 | 84.15 | 86.30 | — |
| — | 14.95 | 15.40 | 15.18 | +0.27 | 28.8% | 630 | 28.8% | -0.77 | 96.90 | 95.75 | 98.05 | — |
| — | 11.90 | 12.60 | 12.25 | +0.23 | 28.7% | 645 | 28.7% | -0.82 | 109.33 | 108.05 | 110.60 | — |
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.