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 | |
| — | 117.10 | 119.50 | 118.30 | +0.88 | 32.2% | 440 | 32.2% | -0.12 | 7.30 | 6.95 | 7.65 | — |
| — | 108.50 | 111.25 | 109.88 | +0.86 | 31.8% | 450 | 31.8% | -0.14 | 8.88 | 8.55 | 9.20 | — |
| — | 100.55 | 103.10 | 101.83 | +0.84 | 31.5% | 460 | 31.5% | -0.16 | 10.47 | 10.10 | 10.85 | — |
| — | 92.90 | 95.25 | 94.08 | +0.82 | 31.2% | 470 | 31.2% | -0.19 | 12.28 | 11.85 | 12.70 | — |
| — | 85.50 | 87.30 | 86.40 | +0.79 | 30.9% | 480 | 30.9% | -0.22 | 14.72 | 14.40 | 15.05 | — |
| — | 78.20 | 80.50 | 79.35 | +0.76 | 30.6% | 490 | 30.6% | -0.25 | 17.50 | 16.75 | 18.25 | — |
| — | 71.45 | 72.50 | 71.97 | +0.73 | 30.3% | 500 | 30.3% | -0.28 | 20.27 | 20.00 | 20.55 | — |
| — | 64.60 | 65.95 | 65.28 | +0.70 | 30.1% | 510 | 30.1% | -0.31 | 23.60 | 23.15 | 24.05 | — |
| — | 58.45 | 60.60 | 59.52 | +0.66 | 29.9% | 520 | 29.9% | -0.35 | 27.32 | 26.25 | 28.40 | — |
| — | 52.80 | 54.80 | 53.80 | +0.62 | 29.7% | 530 | 29.7% | -0.39 | 31.45 | 30.90 | 32.00 | — |
| — | 47.00 | 48.80 | 47.90 | +0.59 | 29.5% | 540 | 29.5% | -0.43 | 35.73 | 35.25 | 36.20 | — |
| — | 42.25 | 43.95 | 43.10 | +0.55 | 29.4% | 550 | 29.4% | -0.47 | 40.75 | 39.95 | 41.55 | — |
| — | 37.15 | 39.15 | 38.15 | +0.51 | 29.2% | 560 | 29.2% | -0.51 | 45.80 | 44.80 | 46.80 | — |
| — | 33.50 | 35.05 | 34.27 | +0.47 | 29.1% | 570 | 29.1% | -0.55 | 51.62 | 50.40 | 52.85 | — |
| — | 29.40 | 31.30 | 30.35 | +0.44 | 29.0% | 580 | 29.0% | -0.59 | 57.55 | 56.50 | 58.60 | — |
| — | 26.10 | 26.85 | 26.48 | +0.40 | 28.9% | 590 | 28.9% | -0.62 | 64.03 | 63.05 | 65.00 | — |
| — | 22.80 | 23.70 | 23.25 | +0.37 | 28.8% | 600 | 28.8% | -0.66 | 71.03 | 69.95 | 72.10 | — |
| — | 20.95 | 22.75 | 21.85 | +0.35 | 28.8% | 605 | 28.8% | -0.68 | 74.53 | 73.50 | 75.55 | — |
| — | 18.60 | 20.00 | 19.30 | +0.32 | 28.7% | 615 | 28.7% | -0.72 | 82.25 | 80.95 | 83.55 | — |
| — | 15.05 | 16.00 | 15.53 | +0.27 | 28.6% | 630 | 28.6% | -0.77 | 93.88 | 92.60 | 95.15 | — |
| — | 12.25 | 13.25 | 12.75 | +0.23 | 28.6% | 645 | 28.6% | -0.81 | 106.22 | 105.00 | 107.45 | — |
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.