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 | |
| — | 120.75 | 125.10 | 122.92 | +0.87 | 38.9% | 440 | 38.9% | -0.13 | 13.32 | 11.95 | 14.70 | — |
| — | 105.65 | 109.15 | 107.40 | +0.84 | 37.9% | 460 | 37.9% | -0.16 | 17.98 | 16.15 | 19.80 | — |
| — | 94.10 | 97.75 | 95.92 | +0.81 | 37.3% | 475 | 37.3% | -0.19 | 21.65 | 19.85 | 23.45 | — |
| — | 83.65 | 88.05 | 85.85 | — | — | 490 | — | — | 25.70 | 24.05 | 27.35 | — |
| — | 74.00 | 78.30 | 76.15 | — | — | 505 | — | — | 30.75 | 29.05 | 32.45 | — |
| — | 67.65 | 72.20 | 69.92 | — | — | 515 | — | — | 34.52 | 32.50 | 36.55 | — |
| — | 61.85 | 66.40 | 64.12 | — | — | 525 | 35.6% | -0.31 | 38.77 | 36.90 | 40.65 | — |
| — | 59.10 | 63.60 | 61.35 | — | — | 530 | — | — | 40.70 | 38.60 | 42.80 | — |
| — | 56.50 | 60.65 | 58.58 | — | — | 535 | — | — | 42.90 | 40.75 | 45.05 | — |
| — | 54.10 | 58.10 | 56.10 | — | — | 540 | — | — | 45.23 | 43.35 | 47.10 | — |
| — | 51.15 | 55.55 | 53.35 | — | — | 545 | — | — | 47.73 | 45.75 | 49.70 | — |
| — | 48.90 | 53.00 | 50.95 | — | — | 550 | — | — | 50.23 | 48.20 | 52.25 | — |
| — | 46.50 | 50.55 | 48.52 | +0.61 | 34.9% | 555 | — | — | 52.73 | 50.60 | 54.85 | — |
| — | 44.00 | 48.45 | 46.23 | — | — | 560 | — | — | 55.38 | 53.30 | 57.45 | — |
| — | 42.05 | 46.30 | 44.17 | — | — | 565 | — | — | 58.15 | 56.10 | 60.20 | — |
| — | 37.90 | 41.70 | 39.80 | — | — | 575 | — | — | 63.92 | 61.90 | 65.95 | — |
| — | 33.85 | 37.95 | 35.90 | — | — | 585 | — | — | 70.05 | 68.10 | 72.00 | — |
| — | 28.75 | 32.65 | 30.70 | — | — | 600 | — | — | 79.75 | 77.55 | 81.95 | — |
| — | 24.10 | 28.00 | 26.05 | — | — | 615 | — | — | 89.92 | 87.70 | 92.15 | — |
| — | 20.20 | 24.00 | 22.10 | +0.40 | 33.9% | 630 | 33.9% | -0.62 | 101.03 | 98.85 | 103.20 | — |
| — | 15.35 | 19.55 | 17.45 | +0.34 | 33.8% | 650 | 33.8% | -0.68 | 116.85 | 114.85 | 118.85 | — |
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.