Spot 543.63
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.60 | 112.45 | 111.03 | +0.98 | 39.9% | 435 | 39.9% | -0.02 | 0.49 | 0.40 | 0.58 | — |
| — | 104.75 | 107.55 | 106.15 | +0.97 | 39.0% | 440 | 39.0% | -0.03 | 0.60 | 0.56 | 0.65 | — |
| — | 95.00 | 97.80 | 96.40 | +0.97 | 37.2% | 450 | 37.2% | -0.03 | 0.71 | 0.57 | 0.86 | — |
| — | 89.95 | 93.00 | 91.47 | +0.96 | 36.4% | 455 | 36.4% | -0.04 | 0.93 | 0.85 | 1.00 | — |
| — | 85.40 | 88.15 | 86.78 | +0.96 | 35.7% | 460 | 35.7% | -0.04 | 1.11 | 1.03 | 1.19 | — |
| — | 80.60 | 83.25 | 81.92 | +0.95 | 35.0% | 465 | 35.0% | -0.05 | 1.21 | 1.04 | 1.38 | — |
| — | 75.65 | 78.65 | 77.15 | +0.94 | 34.4% | 470 | 34.4% | -0.06 | 1.50 | 1.40 | 1.60 | — |
| — | 71.60 | 73.95 | 72.78 | +0.93 | 33.8% | 475 | 33.8% | -0.07 | 1.85 | 1.74 | 1.96 | — |
| — | 66.55 | 69.35 | 67.95 | +0.92 | 33.3% | 480 | 33.3% | -0.09 | 2.25 | 2.16 | 2.33 | — |
| — | 62.00 | 64.40 | 63.20 | +0.90 | 32.8% | 485 | 32.8% | -0.10 | 2.54 | 2.29 | 2.79 | — |
| — | 57.45 | 60.30 | 58.88 | +0.88 | 32.3% | 490 | 32.3% | -0.12 | 3.23 | 2.97 | 3.50 | — |
| — | 53.25 | 55.95 | 54.60 | +0.86 | 32.0% | 495 | 32.0% | -0.14 | 3.83 | 3.55 | 4.10 | — |
| — | 49.45 | 51.70 | 50.58 | +0.84 | 31.6% | 500 | 31.6% | -0.16 | 4.53 | 4.35 | 4.70 | — |
| — | 45.15 | 47.60 | 46.38 | +0.82 | 31.3% | 505 | 31.3% | -0.19 | 5.30 | 4.85 | 5.75 | — |
| — | 40.75 | 43.65 | 42.20 | +0.79 | 31.0% | 510 | 31.0% | -0.22 | 6.45 | 6.00 | 6.90 | — |
| — | 37.15 | 39.70 | 38.42 | +0.75 | 30.8% | 515 | 30.8% | -0.25 | 7.50 | 6.95 | 8.05 | — |
| — | 33.60 | 36.25 | 34.92 | +0.72 | 30.7% | 520 | 30.7% | -0.28 | 9.05 | 8.80 | 9.30 | — |
| — | 30.00 | 32.60 | 31.30 | +0.68 | 30.5% | 525 | 30.5% | -0.32 | 10.50 | 9.95 | 11.05 | — |
| — | 27.10 | 28.95 | 28.02 | +0.64 | 30.4% | 530 | 30.4% | -0.36 | 12.25 | 11.70 | 12.80 | — |
| — | 24.00 | 25.50 | 24.75 | +0.60 | 30.2% | 535 | 30.2% | -0.40 | 14.38 | 13.55 | 15.20 | — |
| — | 21.10 | 22.30 | 21.70 | +0.57 | 30.1% | 540 | 30.1% | -0.44 | 16.57 | 15.95 | 17.20 | — |
| — | 18.85 | 19.60 | 19.23 | +0.52 | 30.0% | 545 | 30.0% | -0.48 | 18.80 | 17.55 | 20.05 | — |
| — | 16.65 | 17.20 | 16.93 | +0.48 | 29.9% | 550 | 29.9% | -0.53 | 21.20 | 20.35 | 22.05 | — |
| — | 14.00 | 15.00 | 14.50 | +0.44 | 29.7% | 555 | 29.7% | -0.57 | 23.93 | 23.00 | 24.85 | — |
| 161 | 12.20 | 13.00 | 12.60 | +0.40 | 29.6% | 560 | 29.6% | -0.61 | 27.38 | 26.05 | 28.70 | 1 |
| 155 | 10.35 | 11.90 | 11.12 | +0.36 | 29.5% | 565 | 29.5% | -0.65 | 30.57 | 29.25 | 31.90 | — |
| — | 9.00 | 10.40 | 9.70 | +0.32 | 29.4% | 570 | 29.4% | -0.69 | 34.00 | 32.70 | 35.30 | — |
| — | 6.80 | 8.55 | 7.67 | +0.29 | 29.3% | 575 | 29.3% | -0.73 | 37.35 | 36.30 | 38.40 | — |
| — | 6.45 | 7.70 | 7.08 | +0.25 | 29.3% | 580 | 29.3% | -0.76 | 41.38 | 40.00 | 42.75 | — |
| — | 5.35 | 6.50 | 5.92 | +0.22 | 29.3% | 585 | 29.3% | -0.80 | 45.38 | 44.00 | 46.75 | — |
| — | 4.45 | 5.10 | 4.78 | +0.19 | 29.3% | 590 | 29.3% | -0.83 | 49.48 | 48.10 | 50.85 | — |
| — | 3.85 | 4.35 | 4.10 | +0.17 | 29.4% | 595 | 29.4% | -0.85 | 53.70 | 52.35 | 55.05 | — |
| — | 3.20 | 3.55 | 3.38 | +0.14 | 29.6% | 600 | 29.6% | -0.88 | 58.02 | 56.80 | 59.25 | — |
| — | 2.19 | 2.40 | 2.29 | +0.11 | 29.9% | 610 | 29.9% | -0.91 | 67.15 | 65.75 | 68.55 | — |
| — | 1.45 | 1.96 | 1.71 | +0.08 | 30.4% | 620 | 30.4% | -0.94 | 76.62 | 75.30 | 77.95 | — |
| — | 0.96 | 1.35 | 1.16 | +0.06 | 30.8% | 630 | 30.8% | -0.97 | 86.22 | 84.85 | 87.60 | — |
| — | 0.62 | 0.85 | 0.73 | +0.04 | 31.2% | 640 | 31.2% | -0.99 | 96.60 | 94.75 | 98.45 | — |
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.