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 | |
| — | 116.80 | 121.45 | 119.12 | +0.89 | 40.8% | 435 | 40.8% | -0.11 | 6.78 | 6.25 | 7.30 | — |
| — | 99.65 | 104.50 | 102.08 | +0.85 | 39.5% | 455 | 39.5% | -0.15 | 9.47 | 9.00 | 9.95 | — |
| — | 84.50 | 88.10 | 86.30 | +0.80 | 38.2% | 475 | 38.2% | -0.21 | 13.62 | 12.70 | 14.55 | — |
| — | 72.15 | 77.00 | 74.58 | +0.75 | 37.4% | 490 | 37.4% | -0.25 | 17.07 | 16.10 | 18.05 | — |
| — | 61.70 | 66.30 | 64.00 | +0.70 | 36.7% | 505 | 36.7% | -0.30 | 21.05 | 19.85 | 22.25 | — |
| — | 55.25 | 58.70 | 56.98 | +0.66 | 36.2% | 515 | 36.2% | -0.34 | 24.73 | 23.30 | 26.15 | — |
| — | 49.05 | 53.25 | 51.15 | +0.62 | 35.8% | 525 | 35.8% | -0.38 | 28.62 | 27.05 | 30.20 | — |
| — | 46.10 | 50.55 | 48.33 | +0.60 | 35.6% | 530 | 35.6% | -0.40 | 30.55 | 29.10 | 32.00 | — |
| — | 43.35 | 47.75 | 45.55 | +0.58 | 35.4% | 535 | 35.4% | -0.42 | 32.67 | 30.85 | 34.50 | — |
| — | 41.35 | 43.85 | 42.60 | +0.56 | 35.3% | 540 | 35.3% | -0.44 | 34.52 | 33.40 | 35.65 | — |
| — | 38.95 | 41.75 | 40.35 | +0.54 | 35.1% | 545 | 35.1% | -0.46 | 37.55 | 36.35 | 38.75 | — |
| — | 36.55 | 39.45 | 38.00 | +0.53 | 35.0% | 550 | 35.0% | -0.49 | 39.85 | 38.30 | 41.40 | — |
| — | 34.15 | 37.15 | 35.65 | +0.50 | 34.8% | 555 | 34.8% | -0.51 | 42.25 | 41.00 | 43.50 | — |
| — | 32.10 | 34.05 | 33.08 | +0.48 | 34.7% | 560 | 34.7% | -0.53 | 45.25 | 43.75 | 46.75 | — |
| — | 29.80 | 31.85 | 30.82 | +0.46 | 34.6% | 565 | 34.6% | -0.55 | 48.02 | 46.65 | 49.40 | — |
| 1,508 | 25.95 | 27.40 | 26.68 | +0.42 | 34.3% | 575 | 34.3% | -0.59 | 53.75 | 52.15 | 55.35 | — |
| — | 22.20 | 24.25 | 23.23 | +0.38 | 34.2% | 585 | 34.2% | -0.63 | 60.27 | 58.00 | 62.55 | — |
| 1,895 | 17.75 | 19.65 | 18.70 | +0.33 | 33.9% | 600 | 33.9% | -0.69 | 70.92 | 69.40 | 72.45 | — |
| — | 14.00 | 15.20 | 14.60 | +0.28 | 33.8% | 615 | 33.8% | -0.75 | 81.92 | 79.50 | 84.35 | — |
| — | 10.60 | 12.05 | 11.32 | +0.23 | 33.7% | 630 | 33.7% | -0.80 | 94.17 | 91.85 | 96.50 | 30 |
| — | 7.35 | 9.25 | 8.30 | +0.18 | 33.7% | 650 | 33.7% | -0.85 | 111.22 | 108.95 | 113.50 | — |
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.