Spot 545.30
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.30 | 127.80 | 125.55 | +0.84 | 39.4% | 440 | 39.4% | -0.16 | 13.15 | 12.30 | 14.00 | — |
| — | 107.50 | 112.20 | 109.85 | +0.80 | 38.4% | 460 | 38.4% | -0.20 | 17.32 | 16.20 | 18.45 | — |
| — | 96.50 | 101.00 | 98.75 | +0.76 | 37.7% | 475 | 37.7% | -0.24 | 20.80 | 19.50 | 22.10 | — |
| — | 85.80 | 90.50 | 88.15 | +0.73 | 37.1% | 490 | 37.1% | -0.28 | 25.10 | 23.80 | 26.40 | — |
| — | 76.00 | 80.50 | 78.25 | +0.69 | 36.6% | 505 | 36.6% | -0.32 | 29.88 | 28.60 | 31.15 | — |
| — | 69.65 | 74.30 | 71.97 | +0.66 | 36.2% | 515 | 36.2% | -0.35 | 33.73 | 32.70 | 34.75 | — |
| — | 63.65 | 68.40 | 66.03 | +0.63 | 35.9% | 525 | 35.9% | -0.38 | 37.52 | 36.00 | 39.05 | — |
| — | 61.00 | 65.50 | 63.25 | +0.61 | 35.8% | 530 | 35.8% | -0.40 | 39.52 | 37.90 | 41.15 | — |
| — | 58.00 | 62.80 | 60.40 | +0.60 | 35.7% | 535 | 35.7% | -0.41 | 41.70 | 40.05 | 43.35 | — |
| — | 55.30 | 60.00 | 57.65 | +0.58 | 35.5% | 540 | 35.5% | -0.43 | 44.23 | 42.85 | 45.60 | — |
| — | 53.40 | 56.65 | 55.02 | +0.56 | 35.4% | 545 | 35.4% | -0.45 | 46.33 | 44.65 | 48.00 | — |
| — | 50.85 | 54.00 | 52.42 | +0.55 | 35.3% | 550 | 35.3% | -0.46 | 48.77 | 46.95 | 50.60 | — |
| — | 48.40 | 51.80 | 50.10 | +0.53 | 35.2% | 555 | 35.2% | -0.48 | 51.33 | 49.70 | 52.95 | — |
| — | 46.00 | 49.55 | 47.77 | +0.52 | 35.1% | 560 | 35.1% | -0.49 | 53.88 | 52.20 | 55.55 | — |
| — | 43.75 | 47.25 | 45.50 | +0.50 | 35.0% | 565 | 35.0% | -0.51 | 56.60 | 54.75 | 58.45 | — |
| — | 39.20 | 42.95 | 41.08 | +0.47 | 34.8% | 575 | 34.8% | -0.54 | 62.30 | 60.30 | 64.30 | — |
| — | 35.45 | 38.80 | 37.12 | +0.44 | 34.6% | 585 | 34.6% | -0.58 | 68.15 | 66.30 | 70.00 | — |
| — | 30.10 | 33.15 | 31.62 | +0.40 | 34.4% | 600 | 34.4% | -0.62 | 77.72 | 75.45 | 80.00 | — |
| — | 25.30 | 28.15 | 26.73 | +0.35 | 34.2% | 615 | 34.2% | -0.67 | 88.15 | 85.80 | 90.50 | — |
| — | 21.25 | 24.05 | 22.65 | +0.31 | 34.1% | 630 | 34.1% | -0.71 | 99.15 | 96.80 | 101.50 | — |
| — | 16.90 | 19.30 | 18.10 | +0.26 | 34.1% | 650 | 34.1% | -0.77 | 114.67 | 112.40 | 116.95 | — |
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.