Spot 540.93
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.10 | 107.35 | 105.22 | +0.97 | 43.1% | 440 | 43.1% | -0.03 | 1.18 | 0.95 | 1.40 | — |
| — | 98.60 | 101.90 | 100.25 | +0.97 | 42.3% | 445 | 42.3% | -0.03 | 1.42 | 1.27 | 1.57 | — |
| — | 88.80 | 93.00 | 90.90 | +0.96 | 40.8% | 455 | 40.8% | -0.04 | 1.80 | 1.52 | 2.08 | — |
| — | 84.10 | 88.35 | 86.22 | +0.96 | 40.1% | 460 | 40.1% | -0.04 | 2.19 | 1.97 | 2.42 | — |
| — | 79.40 | 83.70 | 81.55 | +0.95 | 39.4% | 465 | 39.4% | -0.05 | 2.48 | 2.27 | 2.68 | — |
| — | 74.80 | 79.00 | 76.90 | +0.95 | 38.8% | 470 | 38.8% | -0.05 | 2.79 | 2.49 | 3.10 | — |
| — | 70.50 | 74.20 | 72.35 | +0.94 | 38.2% | 475 | 38.2% | -0.06 | 3.35 | 3.05 | 3.65 | — |
| — | 66.60 | 69.90 | 68.25 | +0.93 | 37.6% | 480 | 37.6% | -0.07 | 3.95 | 3.55 | 4.35 | — |
| — | 62.20 | 65.10 | 63.65 | +0.92 | 37.0% | 485 | 37.0% | -0.08 | 4.47 | 4.05 | 4.90 | — |
| — | 57.25 | 61.35 | 59.30 | +0.91 | 36.5% | 490 | 36.5% | -0.09 | 5.10 | 4.70 | 5.50 | — |
| — | 53.65 | 56.35 | 55.00 | +0.90 | 36.0% | 495 | 36.0% | -0.10 | 5.72 | 5.15 | 6.30 | — |
| — | 49.10 | 53.00 | 51.05 | +0.89 | 35.5% | 500 | 35.5% | -0.11 | 6.92 | 6.40 | 7.45 | — |
| — | 44.90 | 48.60 | 46.75 | +0.87 | 35.1% | 505 | 35.1% | -0.13 | 7.83 | 7.20 | 8.45 | — |
| — | 41.60 | 44.65 | 43.12 | +0.86 | 34.7% | 510 | 34.7% | -0.15 | 8.57 | 7.75 | 9.40 | — |
| — | 37.40 | 40.70 | 39.05 | +0.84 | 34.3% | 515 | 34.3% | -0.16 | 9.82 | 8.85 | 10.80 | — |
| — | 33.95 | 37.30 | 35.62 | +0.82 | 33.9% | 520 | — | — | 11.35 | 10.35 | 12.35 | — |
| — | 30.60 | 33.65 | 32.12 | — | — | 525 | — | — | 13.45 | 12.10 | 14.80 | — |
| — | 27.55 | 31.40 | 29.48 | +0.77 | 33.2% | 530 | 33.2% | -0.23 | 14.88 | 14.00 | 15.75 | — |
| — | 25.30 | 27.65 | 26.48 | +0.75 | 33.0% | 535 | 33.0% | -0.25 | 17.25 | 15.90 | 18.60 | — |
| — | 22.40 | 24.35 | 23.38 | +0.72 | 32.7% | 540 | 32.7% | -0.28 | 19.10 | 18.20 | 20.00 | — |
| — | 19.80 | 21.45 | 20.62 | +0.69 | 32.4% | 545 | 32.4% | -0.31 | 21.85 | 20.35 | 23.35 | — |
| — | 17.40 | 19.65 | 18.52 | +0.66 | 32.2% | 550 | 32.2% | -0.34 | 23.85 | 22.55 | 25.15 | — |
| — | 15.10 | 17.10 | 16.10 | +0.63 | 32.0% | 555 | 32.0% | -0.37 | 26.60 | 25.20 | 28.00 | — |
| — | 13.10 | 15.15 | 14.12 | +0.60 | 31.9% | 560 | 31.9% | -0.41 | 29.93 | 28.45 | 31.40 | — |
| — | 11.30 | 12.65 | 11.97 | +0.56 | 31.7% | 565 | 31.7% | -0.44 | 33.08 | 31.45 | 34.70 | — |
| — | 9.80 | 10.85 | 10.32 | +0.53 | 31.6% | 570 | 31.6% | -0.48 | 36.15 | 34.40 | 37.90 | — |
| — | 8.30 | 9.55 | 8.93 | +0.49 | 31.5% | 575 | 31.5% | -0.51 | 39.58 | 37.95 | 41.20 | — |
| — | 7.10 | 8.65 | 7.88 | +0.45 | 31.5% | 580 | 31.5% | -0.55 | 43.70 | 42.05 | 45.35 | — |
| — | 5.90 | 6.90 | 6.40 | +0.42 | 31.4% | 585 | 31.4% | -0.59 | 47.30 | 45.85 | 48.75 | — |
| — | 5.00 | 5.85 | 5.42 | +0.38 | 31.4% | 590 | 31.4% | -0.62 | 51.27 | 49.90 | 52.65 | — |
| — | 4.20 | 5.30 | 4.75 | +0.35 | 31.4% | 595 | 31.4% | -0.66 | 55.65 | 54.35 | 56.95 | — |
| — | 3.50 | 4.45 | 3.98 | +0.32 | 31.4% | 600 | 31.4% | -0.69 | 59.92 | 58.30 | 61.55 | — |
| — | 2.71 | 3.75 | 3.23 | +0.29 | 31.5% | 605 | 31.5% | -0.72 | 64.25 | 62.75 | 65.75 | — |
| — | 2.40 | 3.15 | 2.77 | +0.26 | 31.5% | 610 | 31.5% | -0.75 | 69.00 | 67.00 | 71.00 | — |
| — | 2.01 | 2.52 | 2.27 | +0.23 | 31.6% | 615 | 31.6% | -0.78 | 73.60 | 71.50 | 75.70 | — |
| — | 1.66 | 2.32 | 1.99 | +0.21 | 31.7% | 620 | 31.7% | -0.81 | 78.30 | 76.20 | 80.40 | — |
| — | 0.79 | 1.10 | 0.94 | +0.12 | 32.4% | 640 | 32.4% | -0.90 | 97.75 | 95.65 | 99.85 | — |
| — | 0.38 | 0.97 | 0.68 | +0.11 | 32.6% | 645 | 32.6% | -0.91 | 102.65 | 100.50 | 104.80 | — |
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.