Spot 542.00
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.55 | 112.50 | 110.03 | +0.96 | 44.9% | 435 | 44.9% | -0.04 | 1.15 | 0.64 | 1.66 | — |
| — | 103.15 | 106.25 | 104.70 | +0.96 | 44.0% | 440 | 44.0% | -0.04 | 1.24 | 1.02 | 1.45 | — |
| — | 93.60 | 97.90 | 95.75 | +0.94 | 42.3% | 450 | 42.3% | -0.06 | 1.62 | 1.38 | 1.87 | — |
| — | 88.85 | 93.00 | 90.92 | +0.94 | 41.5% | 455 | 41.5% | -0.06 | 1.78 | 1.43 | 2.14 | — |
| — | 83.80 | 88.50 | 86.15 | +0.93 | 40.7% | 460 | 40.7% | -0.07 | 2.18 | 1.95 | 2.41 | — |
| — | 79.45 | 83.50 | 81.47 | +0.92 | 40.0% | 465 | 40.0% | -0.08 | 2.42 | 2.16 | 2.67 | — |
| — | 52.80 | 55.65 | 54.23 | +0.82 | 36.1% | 495 | 36.1% | -0.18 | 5.60 | 5.30 | 5.90 | — |
| — | 49.30 | 51.95 | 50.62 | +0.80 | 35.6% | 500 | 35.6% | -0.20 | 6.75 | 6.30 | 7.20 | — |
| — | 45.10 | 47.10 | 46.10 | +0.77 | 35.1% | 505 | 35.1% | -0.23 | 7.38 | 7.05 | 7.70 | — |
| — | 41.40 | 43.35 | 42.38 | +0.75 | 34.6% | 510 | 34.6% | -0.25 | 8.57 | 8.05 | 9.10 | — |
| — | 37.45 | 39.80 | 38.62 | +0.72 | 34.2% | 515 | 34.2% | -0.29 | 9.78 | 9.25 | 10.30 | — |
| — | 33.95 | 36.00 | 34.98 | +0.69 | 33.8% | 520 | 33.8% | -0.32 | 11.25 | 11.00 | 11.50 | — |
| — | 30.60 | 32.55 | 31.57 | +0.65 | 33.4% | 525 | 33.4% | -0.35 | 12.78 | 12.25 | 13.30 | — |
| — | 27.85 | 29.25 | 28.55 | +0.62 | 33.0% | 530 | 33.0% | -0.38 | 14.30 | 14.00 | 14.60 | — |
| — | 24.70 | 26.15 | 25.43 | +0.58 | 32.7% | 535 | 32.7% | -0.42 | 16.07 | 15.30 | 16.85 | — |
| — | 22.05 | 23.60 | 22.82 | +0.54 | 32.4% | 540 | 32.4% | -0.46 | 18.02 | 17.40 | 18.65 | — |
| — | 19.45 | 20.95 | 20.20 | +0.50 | 32.1% | 545 | 32.1% | -0.50 | 20.62 | 19.80 | 21.45 | — |
| — | 16.80 | 18.45 | 17.62 | +0.47 | 31.8% | 550 | 31.8% | -0.54 | 23.70 | 22.75 | 24.65 | — |
| — | 14.70 | 15.85 | 15.28 | +0.43 | 31.6% | 555 | 31.6% | -0.58 | 26.38 | 25.50 | 27.25 | — |
| — | 12.75 | 13.95 | 13.35 | +0.39 | 31.4% | 560 | 31.4% | -0.62 | 29.10 | 27.90 | 30.30 | — |
| — | 10.80 | 12.70 | 11.75 | +0.35 | 31.2% | 565 | 31.2% | -0.66 | 32.55 | 31.50 | 33.60 | — |
| — | 9.30 | 10.25 | 9.78 | +0.32 | 31.1% | 570 | 31.1% | -0.69 | 35.98 | 34.60 | 37.35 | — |
| — | 7.85 | 9.45 | 8.65 | +0.28 | 30.9% | 575 | 30.9% | -0.72 | 39.67 | 38.45 | 40.90 | — |
| — | 6.60 | 7.50 | 7.05 | +0.25 | 30.8% | 580 | 30.8% | -0.76 | 43.38 | 42.00 | 44.75 | — |
| — | 5.50 | 6.20 | 5.85 | +0.22 | 30.8% | 585 | 30.8% | -0.79 | 47.35 | 46.00 | 48.70 | — |
| — | 4.60 | 5.30 | 4.95 | +0.20 | 30.8% | 590 | 30.8% | -0.82 | 51.08 | 49.30 | 52.85 | — |
| — | 1.25 | 1.62 | 1.44 | +0.07 | 31.5% | 625 | 31.5% | -0.95 | 83.05 | 80.90 | 85.20 | — |
| — | 0.95 | 1.38 | 1.17 | +0.06 | 31.7% | 630 | 31.7% | -0.96 | 87.95 | 85.80 | 90.10 | — |
| — | 0.60 | 0.89 | 0.74 | +0.04 | 32.8% | 650 | 32.8% | -0.99 | 107.80 | 105.60 | 110.00 | — |
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.