Spot 539.54
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.60 | 108.30 | 106.95 | +0.97 | 41.2% | 435 | 41.2% | -0.03 | 0.59 | 0.50 | 0.68 | — |
| — | 100.65 | 103.40 | 102.03 | +0.97 | 40.2% | 440 | 40.2% | -0.03 | 0.69 | 0.63 | 0.74 | — |
| — | 90.95 | 93.70 | 92.33 | +0.96 | 38.4% | 450 | 38.4% | -0.04 | 0.94 | 0.82 | 1.05 | — |
| — | 86.20 | 88.75 | 87.47 | +0.96 | 37.6% | 455 | 37.6% | -0.04 | 1.09 | 1.03 | 1.15 | — |
| — | 81.45 | 83.95 | 82.70 | +0.95 | 36.8% | 460 | 36.8% | -0.05 | 1.32 | 1.22 | 1.42 | — |
| — | 76.55 | 79.25 | 77.90 | +0.94 | 36.1% | 465 | 36.1% | -0.06 | 1.55 | 1.46 | 1.64 | — |
| — | 71.85 | 74.55 | 73.20 | +0.93 | 35.4% | 470 | 35.4% | -0.07 | 1.80 | 1.66 | 1.94 | — |
| — | 67.40 | 69.90 | 68.65 | +0.92 | 34.8% | 475 | 34.8% | -0.08 | 2.07 | 1.74 | 2.40 | — |
| — | 62.65 | 65.40 | 64.03 | +0.90 | 34.2% | 480 | 34.2% | -0.10 | 2.65 | 2.40 | 2.90 | — |
| — | 53.95 | 56.60 | 55.27 | +0.87 | 33.3% | 490 | 33.3% | -0.13 | 3.80 | 3.50 | 4.10 | — |
| — | 49.50 | 52.35 | 50.92 | +0.84 | 32.9% | 495 | 32.9% | -0.16 | 4.53 | 4.25 | 4.80 | — |
| — | 45.55 | 47.90 | 46.73 | +0.82 | 32.6% | 500 | 32.6% | -0.18 | 5.33 | 5.05 | 5.60 | — |
| — | 41.35 | 43.45 | 42.40 | +0.79 | 32.3% | 505 | 32.3% | -0.21 | 6.22 | 5.85 | 6.60 | — |
| — | 37.85 | 40.10 | 38.98 | +0.76 | 32.0% | 510 | 32.0% | -0.24 | 7.40 | 7.00 | 7.80 | — |
| — | 34.20 | 36.35 | 35.27 | +0.73 | 31.8% | 515 | 31.8% | -0.28 | 8.75 | 8.35 | 9.15 | — |
| — | 30.75 | 32.85 | 31.80 | +0.69 | 31.6% | 520 | 31.6% | -0.31 | 10.30 | 9.90 | 10.70 | — |
| — | 27.55 | 29.55 | 28.55 | +0.65 | 31.4% | 525 | 32.0% | -0.35 | 11.90 | 11.30 | 12.50 | — |
| — | 24.10 | 26.50 | 25.30 | — | — | 530 | 31.2% | -0.39 | 13.82 | 13.25 | 14.40 | — |
| — | 21.25 | 23.65 | 22.45 | +0.57 | 31.0% | 535 | 31.0% | -0.43 | 16.12 | 15.70 | 16.55 | — |
| — | 18.50 | 20.50 | 19.50 | +0.53 | 30.8% | 540 | 30.8% | -0.48 | 18.43 | 18.00 | 18.85 | — |
| — | 16.30 | 18.20 | 17.25 | +0.49 | 30.6% | 545 | 30.6% | -0.52 | 20.73 | 19.75 | 21.70 | — |
| — | 14.30 | 15.50 | 14.90 | +0.44 | 30.4% | 550 | 30.4% | -0.56 | 23.48 | 22.60 | 24.35 | — |
| — | 11.95 | 13.75 | 12.85 | +0.40 | 30.2% | 555 | 30.2% | -0.61 | 26.60 | 25.65 | 27.55 | — |
| — | 10.25 | 12.20 | 11.22 | +0.36 | 30.0% | 560 | 30.0% | -0.65 | 29.77 | 28.45 | 31.10 | — |
| — | 8.95 | 9.75 | 9.35 | +0.32 | 29.9% | 565 | 29.9% | -0.69 | 33.33 | 32.20 | 34.45 | — |
| — | 7.50 | 8.65 | 8.07 | +0.28 | 29.8% | 570 | 29.8% | -0.73 | 36.60 | 35.45 | 37.75 | — |
| — | 6.35 | 7.05 | 6.70 | +0.25 | 29.8% | 575 | 29.8% | -0.76 | 40.55 | 39.15 | 41.95 | — |
| — | 5.30 | 6.10 | 5.70 | +0.22 | 29.8% | 580 | 29.8% | -0.80 | 44.70 | 43.60 | 45.80 | — |
| — | 4.50 | 5.00 | 4.75 | +0.19 | 29.8% | 585 | 29.8% | -0.83 | 48.65 | 47.25 | 50.05 | — |
| — | 2.51 | 2.92 | 2.71 | +0.12 | 30.2% | 600 | 30.2% | -0.90 | 61.62 | 60.35 | 62.90 | — |
| — | 1.70 | 1.99 | 1.84 | +0.09 | 30.6% | 610 | 30.6% | -0.93 | 71.12 | 69.90 | 72.35 | — |
| — | 1.13 | 1.51 | 1.32 | +0.06 | 31.1% | 620 | 31.1% | -0.96 | 80.53 | 79.20 | 81.85 | — |
| — | 0.69 | 0.93 | 0.81 | +0.05 | 31.4% | 630 | 31.4% | -0.98 | 90.65 | 88.75 | 92.55 | — |
| — | 0.49 | 0.72 | 0.60 | +0.03 | 31.6% | 640 | 31.6% | -1.00 | 100.65 | 98.80 | 102.50 | — |
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.