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 | |
| — | 113.30 | 115.40 | 114.35 | +0.87 | 32.4% | 440 | 32.4% | -0.13 | 7.88 | 7.60 | 8.15 | — |
| — | 104.95 | 107.25 | 106.10 | +0.85 | 32.0% | 450 | 32.0% | -0.15 | 9.47 | 8.70 | 10.25 | — |
| — | 96.80 | 99.20 | 98.00 | +0.83 | 31.6% | 460 | 31.6% | -0.17 | 11.32 | 10.95 | 11.70 | — |
| — | 89.05 | 91.40 | 90.22 | +0.80 | 31.3% | 470 | 31.3% | -0.20 | 13.47 | 12.75 | 14.20 | — |
| — | 81.95 | 83.75 | 82.85 | +0.77 | 31.0% | 480 | 31.0% | -0.23 | 15.20 | 14.45 | 15.95 | — |
| — | 74.55 | 76.30 | 75.42 | +0.75 | 30.7% | 490 | 30.7% | -0.26 | 18.05 | 17.40 | 18.70 | 3,398 |
| — | 68.50 | 69.90 | 69.20 | +0.71 | 30.7% | 500 | 30.7% | -0.30 | 21.75 | 20.85 | 22.65 | — |
| — | 61.45 | 62.85 | 62.15 | +0.68 | 30.4% | 510 | 30.4% | -0.33 | 24.73 | 23.70 | 25.75 | — |
| — | 55.55 | 57.50 | 56.52 | +0.64 | 30.1% | 520 | 30.1% | -0.37 | 28.60 | 27.90 | 29.30 | — |
| — | 49.95 | 51.65 | 50.80 | +0.60 | 29.8% | 530 | 29.8% | -0.40 | 32.95 | 32.10 | 33.80 | — |
| — | 44.75 | 46.25 | 45.50 | +0.57 | 29.6% | 540 | 29.6% | -0.44 | 37.58 | 37.10 | 38.05 | — |
| — | 39.45 | 41.75 | 40.60 | +0.53 | 29.4% | 550 | 29.4% | -0.48 | 42.52 | 41.65 | 43.40 | — |
| — | 35.50 | 36.65 | 36.08 | +0.49 | 29.3% | 560 | 29.3% | -0.52 | 48.08 | 47.00 | 49.15 | — |
| — | 31.45 | 32.85 | 32.15 | +0.45 | 29.2% | 570 | 29.2% | -0.56 | 54.02 | 52.90 | 55.15 | — |
| — | 27.65 | 28.85 | 28.25 | +0.42 | 29.1% | 580 | 29.1% | -0.60 | 60.15 | 59.25 | 61.05 | — |
| — | 24.30 | 25.35 | 24.82 | +0.38 | 29.0% | 590 | 29.0% | -0.64 | 66.95 | 66.05 | 67.85 | — |
| — | 21.30 | 21.95 | 21.62 | +0.35 | 28.9% | 600 | 28.9% | -0.68 | 74.12 | 72.90 | 75.35 | — |
| — | 19.90 | 20.70 | 20.30 | +0.33 | 28.9% | 605 | 28.9% | -0.70 | 77.58 | 76.60 | 78.55 | — |
| — | 17.30 | 18.05 | 17.68 | +0.30 | 28.8% | 615 | 28.8% | -0.73 | 85.30 | 84.15 | 86.45 | — |
| — | 13.95 | 14.75 | 14.35 | +0.26 | 28.7% | 630 | 28.7% | -0.78 | 97.30 | 96.15 | 98.45 | — |
| — | 10.65 | 11.80 | 11.22 | +0.22 | 28.6% | 645 | 28.6% | -0.83 | 109.95 | 108.75 | 111.15 | — |
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.