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 | |
| — | 111.25 | 113.35 | 112.30 | +0.93 | 32.5% | 435 | 32.5% | -0.07 | 3.04 | 2.84 | 3.25 | — |
| — | 92.80 | 94.85 | 93.83 | +0.89 | 31.3% | 455 | 31.3% | -0.11 | 4.75 | 4.40 | 5.10 | — |
| — | 80.15 | 81.95 | 81.05 | +0.85 | 30.4% | 470 | 30.4% | -0.15 | 6.78 | 6.50 | 7.05 | — |
| — | 67.75 | 69.70 | 68.72 | +0.80 | 29.6% | 485 | 29.6% | -0.20 | 9.32 | 8.60 | 10.05 | — |
| — | 56.65 | 58.40 | 57.52 | +0.75 | 28.9% | 500 | 28.9% | -0.26 | 13.00 | 12.60 | 13.40 | — |
| — | 49.55 | 50.95 | 50.25 | +0.70 | 28.5% | 510 | 28.5% | -0.30 | 15.90 | 15.60 | 16.20 | — |
| — | 43.05 | 43.95 | 43.50 | — | — | 520 | 28.1% | -0.35 | 19.05 | 18.25 | 19.85 | — |
| — | 40.15 | 41.60 | 40.88 | +0.63 | 28.0% | 525 | 28.0% | -0.38 | 21.25 | 20.75 | 21.75 | — |
| — | 36.70 | 38.90 | 37.80 | +0.60 | 27.8% | 530 | 27.8% | -0.40 | 23.43 | 23.00 | 23.85 | — |
| — | 34.25 | 36.00 | 35.12 | +0.58 | 27.7% | 535 | 27.7% | -0.43 | 25.45 | 24.85 | 26.05 | — |
| — | 31.35 | 32.90 | 32.12 | +0.55 | 27.6% | 540 | 27.6% | -0.46 | 27.73 | 26.95 | 28.50 | — |
| — | 29.00 | 30.30 | 29.65 | +0.53 | 27.4% | 545 | 27.4% | -0.49 | 30.18 | 29.35 | 31.00 | — |
| — | 27.00 | 27.80 | 27.40 | +0.50 | 27.3% | 550 | 27.3% | -0.51 | 33.23 | 32.30 | 34.15 | — |
| — | 24.05 | 25.65 | 24.85 | +0.47 | 27.2% | 555 | 27.2% | -0.54 | 35.85 | 34.95 | 36.75 | — |
| — | 22.40 | 23.50 | 22.95 | +0.45 | 27.1% | 560 | 27.1% | -0.57 | 38.62 | 37.50 | 39.75 | — |
| — | 18.85 | 19.55 | 19.20 | +0.39 | 27.0% | 570 | 27.0% | -0.62 | 44.77 | 43.80 | 45.75 | — |
| — | 15.05 | 16.55 | 15.80 | +0.34 | 26.8% | 580 | 26.8% | -0.68 | 51.85 | 51.10 | 52.60 | — |
| — | 11.30 | 12.25 | 11.78 | +0.28 | 26.7% | 595 | 26.7% | -0.75 | 62.95 | 61.80 | 64.10 | — |
| — | 7.75 | 9.30 | 8.53 | +0.22 | 26.5% | 610 | 26.5% | -0.81 | 75.05 | 73.90 | 76.20 | — |
| — | 5.80 | 6.25 | 6.03 | +0.17 | 26.5% | 625 | 26.5% | -0.87 | 87.97 | 86.85 | 89.10 | — |
| — | 3.30 | 4.20 | 3.75 | +0.11 | 26.5% | 645 | 26.5% | -0.93 | 106.17 | 104.80 | 107.55 | — |
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.