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 | |
| — | 113.05 | 117.00 | 115.03 | +0.91 | 40.0% | 440 | 40.0% | -0.09 | 7.53 | 7.05 | 8.00 | — |
| — | 96.20 | 100.45 | 98.33 | +0.88 | 38.7% | 460 | 38.7% | -0.12 | 10.43 | 9.55 | 11.30 | — |
| — | 84.25 | 87.70 | 85.97 | +0.85 | 37.8% | 475 | 37.8% | -0.15 | 13.55 | 11.95 | 15.15 | — |
| — | 73.00 | 76.45 | 74.72 | +0.82 | 37.1% | 490 | 37.1% | -0.19 | 17.25 | 15.85 | 18.65 | — |
| — | 62.35 | 66.70 | 64.53 | +0.78 | 36.5% | 505 | 36.5% | -0.23 | 21.57 | 20.25 | 22.90 | — |
| — | 55.90 | 59.40 | 57.65 | +0.75 | 36.1% | 515 | 36.1% | -0.26 | 24.85 | 23.25 | 26.45 | — |
| — | 49.75 | 54.00 | 51.88 | +0.72 | 35.7% | 525 | 35.7% | -0.29 | 28.85 | 27.35 | 30.35 | — |
| — | 47.50 | 51.10 | 49.30 | +0.70 | 35.6% | 530 | 35.6% | -0.30 | 30.90 | 29.40 | 32.40 | — |
| — | 44.35 | 47.95 | 46.15 | +0.68 | 35.4% | 535 | 35.4% | -0.32 | 32.70 | 31.30 | 34.10 | — |
| — | 41.95 | 45.15 | 43.55 | +0.67 | 35.3% | 540 | 35.3% | -0.34 | 35.05 | 33.55 | 36.55 | — |
| — | 39.20 | 42.40 | 40.80 | +0.65 | 35.1% | 545 | 35.1% | -0.36 | 37.35 | 35.85 | 38.85 | — |
| — | 37.00 | 39.60 | 38.30 | +0.63 | 35.0% | 550 | 35.0% | -0.38 | 39.98 | 38.25 | 41.70 | — |
| — | 34.25 | 37.35 | 35.80 | +0.61 | 34.9% | 555 | 34.9% | -0.39 | 42.62 | 40.90 | 44.35 | — |
| — | 31.85 | 35.35 | 33.60 | +0.59 | 34.8% | 560 | 34.8% | -0.41 | 45.67 | 44.25 | 47.10 | — |
| — | 29.60 | 32.75 | 31.18 | +0.57 | 34.7% | 565 | 34.7% | -0.43 | 48.12 | 46.55 | 49.70 | — |
| — | 25.30 | 28.80 | 27.05 | +0.54 | 34.5% | 575 | 34.5% | -0.47 | 53.95 | 52.05 | 55.85 | — |
| — | 21.95 | 25.00 | 23.48 | +0.50 | 34.3% | 585 | 34.3% | -0.51 | 60.10 | 58.00 | 62.20 | — |
| — | 17.00 | 20.05 | 18.52 | +0.44 | 34.1% | 600 | 34.1% | -0.57 | 70.58 | 68.40 | 72.75 | — |
| — | 13.55 | 16.15 | 14.85 | +0.39 | 34.0% | 615 | 34.0% | -0.63 | 81.70 | 80.10 | 83.30 | — |
| — | 10.75 | 12.55 | 11.65 | +0.33 | 33.9% | 630 | 33.9% | -0.69 | 94.03 | 92.20 | 95.85 | — |
| — | 7.55 | 9.15 | 8.35 | +0.27 | 33.9% | 650 | 33.9% | -0.75 | 110.95 | 109.15 | 112.75 | — |
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.