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 | |
| — | 125.05 | 128.85 | 126.95 | +0.85 | 39.9% | 435 | 39.9% | -0.15 | 12.35 | 11.60 | 13.10 | — |
| — | 109.10 | 112.40 | 110.75 | +0.81 | 38.8% | 455 | 38.8% | -0.19 | 16.07 | 15.10 | 17.05 | — |
| — | 93.50 | 98.45 | 95.97 | +0.77 | 37.9% | 475 | 37.9% | -0.24 | 21.18 | 20.00 | 22.35 | — |
| — | 83.05 | 87.80 | 85.42 | +0.73 | 37.2% | 490 | 37.2% | -0.28 | 25.50 | 24.30 | 26.70 | — |
| — | 73.50 | 77.95 | 75.72 | +0.69 | 36.6% | 505 | 36.6% | -0.32 | 30.52 | 29.15 | 31.90 | — |
| — | 67.00 | 71.70 | 69.35 | +0.66 | 36.3% | 515 | 36.3% | -0.35 | 34.33 | 32.95 | 35.70 | — |
| — | 62.15 | 66.00 | 64.08 | +0.63 | 36.0% | 525 | 36.0% | -0.38 | 38.35 | 36.65 | 40.05 | — |
| — | 58.50 | 63.25 | 60.88 | +0.61 | 35.8% | 530 | 35.8% | -0.40 | 40.30 | 38.60 | 42.00 | — |
| — | 55.65 | 60.50 | 58.08 | +0.60 | 35.7% | 535 | 35.7% | -0.41 | 42.62 | 40.95 | 44.30 | — |
| — | 53.75 | 57.50 | 55.62 | +0.58 | 35.5% | 540 | 35.5% | -0.43 | 45.25 | 43.90 | 46.60 | — |
| — | 51.20 | 55.20 | 53.20 | +0.56 | 35.4% | 545 | 35.4% | -0.45 | 47.20 | 45.35 | 49.05 | — |
| — | 48.75 | 51.95 | 50.35 | +0.55 | 35.3% | 550 | 35.3% | -0.46 | 49.75 | 48.65 | 50.85 | — |
| — | 46.75 | 49.65 | 48.20 | +0.53 | 35.2% | 555 | 35.2% | -0.48 | 52.25 | 50.30 | 54.20 | — |
| — | 44.15 | 47.60 | 45.88 | +0.52 | 35.0% | 560 | 35.0% | -0.50 | 54.98 | 53.00 | 56.95 | — |
| — | 42.25 | 45.30 | 43.77 | +0.50 | 34.9% | 565 | 34.9% | -0.51 | 58.12 | 56.35 | 59.90 | — |
| — | 38.00 | 40.90 | 39.45 | +0.47 | 34.7% | 575 | 34.7% | -0.55 | 63.55 | 61.90 | 65.20 | — |
| — | 34.00 | 37.25 | 35.62 | +0.44 | 34.6% | 585 | 34.6% | -0.58 | 69.53 | 67.70 | 71.35 | — |
| — | 28.45 | 32.00 | 30.23 | +0.39 | 34.3% | 600 | 34.3% | -0.63 | 79.60 | 77.25 | 81.95 | — |
| — | 24.20 | 27.20 | 25.70 | +0.35 | 34.2% | 615 | 34.2% | -0.67 | 90.12 | 87.85 | 92.40 | — |
| — | 19.35 | 23.95 | 21.65 | +0.31 | 34.0% | 630 | 34.0% | -0.72 | 101.05 | 98.60 | 103.50 | — |
| — | 15.90 | 18.60 | 17.25 | +0.26 | 33.9% | 650 | 33.9% | -0.77 | 116.83 | 114.65 | 119.00 | — |
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.