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 | |
| — | 115.25 | 117.15 | 116.20 | +0.94 | 31.9% | 435 | 31.9% | -0.06 | 2.54 | 2.44 | 2.65 | — |
| — | 97.05 | 97.95 | 97.50 | +0.90 | 30.5% | 455 | 30.5% | -0.10 | 4.10 | 3.95 | 4.25 | — |
| — | 83.95 | 85.75 | 84.85 | +0.87 | 29.7% | 470 | 29.7% | -0.14 | 5.90 | 5.60 | 6.20 | — |
| — | 71.25 | 73.35 | 72.30 | +0.82 | 29.0% | 485 | 29.0% | -0.18 | 8.35 | 8.10 | 8.60 | — |
| — | 59.70 | 60.80 | 60.25 | +0.76 | 28.4% | 500 | 28.4% | -0.24 | 11.80 | 11.30 | 12.30 | — |
| — | 52.25 | 53.55 | 52.90 | +0.72 | 28.1% | 510 | 28.1% | -0.28 | 14.55 | 13.95 | 15.15 | — |
| — | 45.85 | 47.85 | 46.85 | +0.68 | 27.8% | 520 | 27.8% | -0.33 | 18.15 | 17.60 | 18.70 | — |
| — | 42.65 | 43.60 | 43.12 | +0.65 | 27.6% | 525 | 27.6% | -0.36 | 19.35 | 18.80 | 19.90 | — |
| — | 39.75 | 41.15 | 40.45 | +0.63 | 27.5% | 530 | 27.5% | -0.38 | 21.52 | 20.70 | 22.35 | — |
| — | 36.50 | 37.60 | 37.05 | +0.60 | 27.4% | 535 | 27.4% | -0.41 | 23.68 | 23.00 | 24.35 | — |
| — | 33.55 | 34.85 | 34.20 | +0.57 | 27.3% | 540 | 27.3% | -0.44 | 25.80 | 25.40 | 26.20 | — |
| — | 31.30 | 32.75 | 32.02 | +0.55 | 27.2% | 545 | 27.2% | -0.46 | 27.93 | 26.90 | 28.95 | — |
| — | 29.00 | 29.70 | 29.35 | +0.52 | 27.1% | 550 | 27.1% | -0.49 | 30.35 | 29.40 | 31.30 | — |
| — | 26.40 | 27.30 | 26.85 | +0.50 | 27.0% | 555 | 27.0% | -0.52 | 33.50 | 32.65 | 34.35 | — |
| — | 24.50 | 25.10 | 24.80 | +0.47 | 26.9% | 560 | 26.9% | -0.55 | 36.00 | 34.90 | 37.10 | — |
| — | 20.35 | 21.05 | 20.70 | +0.42 | 26.8% | 570 | 26.8% | -0.60 | 42.23 | 40.90 | 43.55 | — |
| — | 16.75 | 17.85 | 17.30 | +0.37 | 26.7% | 580 | 26.7% | -0.66 | 48.85 | 47.50 | 50.20 | — |
| — | 12.45 | 13.70 | 13.07 | +0.30 | 26.6% | 595 | 26.6% | -0.73 | 59.60 | 58.40 | 60.80 | — |
| — | 9.10 | 10.35 | 9.72 | +0.23 | 26.5% | 610 | 26.5% | -0.79 | 71.42 | 70.15 | 72.70 | — |
| — | 6.65 | 7.00 | 6.83 | +0.18 | 26.5% | 625 | 26.5% | -0.85 | 84.25 | 82.95 | 85.55 | — |
| — | 4.15 | 4.85 | 4.50 | +0.13 | 26.5% | 645 | 26.5% | -0.92 | 102.20 | 101.05 | 103.35 | — |
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.