Spot 540.15
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.95 | 110.70 | 108.83 | +0.96 | 52.6% | 435 | 52.6% | -0.04 | 1.96 | 1.75 | 2.16 | — |
| — | 102.05 | 105.95 | 104.00 | +0.96 | 51.7% | 440 | 51.7% | -0.04 | 2.19 | 1.88 | 2.51 | — |
| — | 92.30 | 96.55 | 94.42 | +0.95 | 50.1% | 450 | 50.1% | -0.05 | 2.70 | 2.42 | 2.98 | — |
| — | 87.65 | 91.90 | 89.78 | +0.94 | 49.2% | 455 | 49.2% | -0.06 | 3.04 | 2.74 | 3.35 | — |
| — | 83.25 | 87.25 | 85.25 | +0.94 | 48.4% | 460 | 48.4% | -0.06 | 3.48 | 3.10 | 3.85 | — |
| — | 78.95 | 82.85 | 80.90 | +0.93 | 47.7% | 465 | 47.7% | -0.07 | 4.20 | 3.50 | 4.90 | — |
| — | 74.50 | 78.30 | 76.40 | +0.92 | 46.9% | 470 | 46.9% | -0.08 | 4.53 | 3.60 | 5.45 | — |
| — | 69.50 | 73.90 | 71.70 | +0.91 | 46.1% | 475 | 46.1% | -0.09 | 4.83 | 4.35 | 5.30 | — |
| — | 65.10 | 69.55 | 67.33 | +0.90 | 45.4% | 480 | 45.4% | -0.10 | 5.62 | 5.20 | 6.05 | — |
| — | 61.30 | 65.25 | 63.27 | +0.89 | 44.7% | 485 | 44.7% | -0.11 | 6.30 | 5.15 | 7.45 | — |
| — | 57.10 | 61.05 | 59.08 | +0.88 | 44.0% | 490 | 44.0% | -0.12 | 7.38 | 6.45 | 8.30 | — |
| — | 53.00 | 56.65 | 54.83 | +0.86 | 43.3% | 495 | 43.3% | -0.14 | 8.25 | 7.25 | 9.25 | — |
| — | 49.45 | 52.45 | 50.95 | +0.85 | 42.6% | 500 | 42.6% | -0.15 | 9.32 | 8.45 | 10.20 | — |
| — | 45.15 | 48.70 | 46.92 | +0.83 | 42.0% | 505 | 42.0% | -0.17 | 10.28 | 9.20 | 11.35 | — |
| — | 42.05 | 44.95 | 43.50 | +0.81 | 41.4% | 510 | 41.4% | -0.19 | 11.32 | 9.95 | 12.70 | — |
| — | 37.75 | 41.10 | 39.42 | +0.79 | 40.8% | 515 | 40.8% | -0.21 | 12.35 | 11.35 | 13.35 | — |
| — | 34.95 | 37.80 | 36.38 | +0.77 | 40.3% | 520 | 40.3% | -0.23 | 14.40 | 13.50 | 15.30 | — |
| — | 31.65 | 34.35 | 33.00 | +0.74 | 39.7% | 525 | 39.7% | -0.26 | 15.82 | 14.60 | 17.05 | — |
| — | 28.55 | 31.55 | 30.05 | +0.72 | 39.2% | 530 | 39.2% | -0.29 | 17.52 | 16.40 | 18.65 | — |
| — | 25.45 | 27.95 | 26.70 | +0.69 | 38.8% | 535 | 38.8% | -0.31 | 19.70 | 18.50 | 20.90 | — |
| — | 22.95 | 25.10 | 24.02 | +0.66 | 38.3% | 540 | 38.3% | -0.34 | 22.38 | 21.25 | 23.50 | — |
| — | 21.95 | 23.60 | 22.77 | +0.64 | 38.1% | 542.5 | 38.1% | -0.36 | 23.12 | 22.20 | 24.05 | — |
| — | 20.55 | 22.45 | 21.50 | +0.63 | 37.9% | 545 | 37.9% | -0.37 | 24.23 | 22.95 | 25.50 | — |
| — | 19.40 | 21.75 | 20.57 | +0.61 | 37.7% | 547.5 | 37.7% | -0.39 | 25.70 | 24.40 | 27.00 | — |
| — | 18.25 | 20.40 | 19.32 | +0.59 | 37.5% | 550 | 37.5% | -0.41 | 26.68 | 25.40 | 27.95 | — |
| — | 17.10 | 19.40 | 18.25 | +0.58 | 37.4% | 552.5 | 37.4% | -0.43 | 28.45 | 27.10 | 29.80 | — |
| — | 16.10 | 18.20 | 17.15 | +0.56 | 37.2% | 555 | 37.2% | -0.44 | 29.85 | 28.50 | 31.20 | — |
| — | 15.20 | 17.00 | 16.10 | +0.54 | 37.0% | 557.5 | 37.0% | -0.46 | 31.32 | 30.00 | 32.65 | — |
| — | 13.30 | 15.95 | 14.62 | +0.53 | 36.9% | 560 | 36.9% | -0.48 | 32.75 | 31.40 | 34.10 | — |
| — | 13.20 | 15.00 | 14.10 | +0.51 | 36.7% | 562.5 | 36.7% | -0.50 | 34.35 | 33.00 | 35.70 | — |
| — | 12.35 | 14.15 | 13.25 | +0.49 | 36.6% | 565 | 36.6% | -0.52 | 35.92 | 34.55 | 37.30 | — |
| — | 10.90 | 13.10 | 12.00 | +0.47 | 36.5% | 567.5 | 36.5% | -0.53 | 37.55 | 35.60 | 39.50 | — |
| — | 10.65 | 12.40 | 11.53 | +0.46 | 36.3% | 570 | 36.3% | -0.55 | 39.17 | 37.30 | 41.05 | — |
| — | 9.95 | 11.60 | 10.78 | +0.44 | 36.2% | 572.5 | 36.2% | -0.57 | 40.83 | 39.00 | 42.65 | — |
| — | 8.85 | 10.75 | 9.80 | +0.42 | 36.1% | 575 | 36.1% | -0.58 | 42.67 | 41.00 | 44.35 | — |
| — | 7.70 | 9.65 | 8.68 | +0.40 | 36.0% | 577.5 | 36.0% | -0.60 | 44.52 | 42.55 | 46.50 | — |
| — | 7.75 | 8.80 | 8.28 | +0.39 | 35.9% | 580 | 35.9% | -0.62 | 46.42 | 44.45 | 48.40 | — |
| — | 7.00 | 8.90 | 7.95 | +0.37 | 35.9% | 582.5 | 35.9% | -0.64 | 48.20 | 46.35 | 50.05 | — |
| — | 6.20 | 7.60 | 6.90 | +0.35 | 35.8% | 585 | 35.8% | -0.65 | 50.25 | 48.25 | 52.25 | — |
| — | 5.35 | 7.10 | 6.22 | +0.34 | 35.7% | 587.5 | 35.7% | -0.67 | 52.23 | 50.25 | 54.20 | — |
| — | 5.15 | 7.20 | 6.17 | +0.32 | 35.7% | 590 | 35.7% | -0.69 | 54.25 | 52.30 | 56.20 | — |
| — | 4.85 | 6.70 | 5.78 | +0.30 | 35.6% | 592.5 | 35.6% | -0.70 | 56.45 | 54.35 | 58.55 | — |
| — | 3.50 | 5.80 | 4.65 | +0.27 | 35.5% | 597.5 | 35.5% | -0.73 | 60.48 | 58.55 | 62.40 | — |
| — | 2.85 | 5.00 | 3.92 | +0.25 | 35.5% | 602.5 | 35.5% | -0.76 | 64.80 | 62.85 | 66.75 | — |
| — | 2.92 | 4.30 | 3.61 | +0.22 | 35.5% | 607.5 | 35.5% | -0.79 | 69.40 | 67.30 | 71.50 | — |
| — | 1.80 | 3.70 | 2.75 | +0.19 | 35.5% | 612.5 | 35.5% | -0.82 | 73.65 | 71.50 | 75.80 | — |
| — | 2.05 | 2.79 | 2.42 | +0.17 | 35.5% | 617.5 | 35.5% | -0.84 | 78.40 | 76.00 | 80.80 | — |
| — | 1.67 | 2.38 | 2.02 | +0.15 | 35.6% | 622.5 | 35.6% | -0.86 | 83.05 | 80.60 | 85.50 | — |
| — | 0.84 | 2.05 | 1.45 | +0.13 | 35.7% | 627.5 | 35.7% | -0.88 | 87.88 | 85.50 | 90.25 | — |
| — | 0.97 | 1.64 | 1.30 | +0.11 | 35.9% | 635 | 35.9% | -0.91 | 95.33 | 93.20 | 97.45 | — |
| — | 0.83 | 1.43 | 1.13 | +0.09 | 36.0% | 640 | 36.0% | -0.92 | 99.95 | 97.60 | 102.30 | — |
| — | 0.56 | 1.01 | 0.79 | +0.08 | 36.3% | 647.5 | 36.3% | -0.94 | 107.33 | 105.00 | 109.65 | — |
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.