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 | |
| — | 104.15 | 109.00 | 106.58 | +0.98 | 61.7% | 435 | 61.7% | -0.02 | 0.70 | 0.53 | 0.87 | — |
| — | 99.50 | 103.90 | 101.70 | +0.98 | 60.2% | 440 | 60.2% | -0.02 | 0.93 | 0.76 | 1.10 | — |
| — | 89.85 | 94.45 | 92.15 | +0.97 | 57.2% | 450 | 57.2% | -0.03 | 1.12 | 0.99 | 1.25 | — |
| — | 85.00 | 89.35 | 87.17 | +0.97 | 55.8% | 455 | 55.8% | -0.03 | 1.22 | 1.03 | 1.41 | — |
| — | 80.40 | 85.00 | 82.70 | +0.97 | 54.5% | 460 | 54.5% | -0.03 | 1.51 | 1.25 | 1.77 | — |
| — | 75.80 | 80.00 | 77.90 | +0.96 | 53.2% | 465 | 53.2% | -0.04 | 1.72 | 1.43 | 2.01 | — |
| — | 70.90 | 75.50 | 73.20 | +0.96 | 51.9% | 470 | 51.9% | -0.04 | 1.99 | 1.69 | 2.29 | — |
| — | 66.50 | 71.00 | 68.75 | +0.95 | 50.7% | 475 | 50.7% | -0.05 | 2.21 | 1.98 | 2.45 | — |
| 1 | 61.65 | 65.90 | 63.77 | +0.94 | 49.6% | 480 | 49.6% | -0.06 | 2.67 | 2.36 | 2.99 | — |
| — | 56.85 | 61.35 | 59.10 | +0.94 | 48.5% | 485 | 48.5% | -0.06 | 3.04 | 2.73 | 3.35 | — |
| — | 52.95 | 56.85 | 54.90 | +0.93 | 47.5% | 490 | 47.5% | -0.07 | 3.52 | 3.15 | 3.90 | — |
| — | 48.20 | 52.50 | 50.35 | +0.91 | 46.5% | 495 | 46.5% | -0.09 | 4.15 | 3.75 | 4.55 | — |
| — | 44.65 | 47.55 | 46.10 | +0.90 | 45.6% | 500 | 45.6% | -0.10 | 4.95 | 4.60 | 5.30 | — |
| — | 40.35 | 44.00 | 42.17 | +0.88 | 44.8% | 505 | 44.8% | -0.12 | 5.83 | 5.25 | 6.40 | — |
| — | 36.85 | 39.40 | 38.12 | +0.86 | 44.0% | 510 | 44.0% | -0.14 | 6.72 | 6.25 | 7.20 | — |
| — | 32.60 | 35.45 | 34.02 | +0.84 | 43.3% | 515 | 43.3% | -0.16 | 7.85 | 7.35 | 8.35 | — |
| — | 29.25 | 31.75 | 30.50 | +0.82 | 42.6% | 520 | 42.6% | -0.18 | 9.03 | 8.55 | 9.50 | — |
| — | 25.80 | 28.00 | 26.90 | +0.79 | 42.0% | 525 | 42.0% | -0.21 | 10.80 | 10.20 | 11.40 | — |
| — | 24.10 | 26.35 | 25.23 | +0.78 | 41.7% | 527.5 | 41.7% | -0.23 | 11.60 | 10.90 | 12.30 | — |
| — | 22.40 | 24.75 | 23.57 | +0.76 | 41.4% | 530 | 41.4% | -0.24 | 12.55 | 11.80 | 13.30 | — |
| — | 20.80 | 23.15 | 21.98 | +0.74 | 41.1% | 532.5 | 41.1% | -0.26 | 13.35 | 12.60 | 14.10 | — |
| — | 19.90 | 21.55 | 20.73 | +0.73 | 40.9% | 535 | 40.9% | -0.28 | 14.45 | 13.55 | 15.35 | — |
| — | 18.05 | 20.05 | 19.05 | +0.71 | 40.6% | 537.5 | 40.6% | -0.29 | 15.45 | 14.65 | 16.25 | — |
| — | 16.80 | 18.65 | 17.73 | +0.69 | 40.4% | 540 | 40.4% | -0.31 | 16.60 | 15.70 | 17.50 | — |
| — | 15.60 | 17.30 | 16.45 | +0.67 | 40.1% | 542.5 | 40.1% | -0.33 | 17.77 | 16.90 | 18.65 | — |
| — | 14.40 | 16.10 | 15.25 | +0.65 | 39.9% | 545 | 39.9% | -0.35 | 18.95 | 18.05 | 19.85 | — |
| — | 13.00 | 14.85 | 13.93 | +0.63 | 39.6% | 547.5 | 39.6% | -0.37 | 20.27 | 19.40 | 21.15 | — |
| — | 12.50 | 13.60 | 13.05 | +0.61 | 39.4% | 550 | 39.4% | -0.40 | 21.65 | 20.75 | 22.55 | — |
| — | 11.05 | 12.60 | 11.82 | +0.58 | 39.2% | 552.5 | 39.2% | -0.42 | 23.10 | 22.20 | 24.00 | — |
| — | 10.10 | 11.55 | 10.82 | +0.56 | 39.0% | 555 | 39.0% | -0.44 | 24.55 | 23.65 | 25.45 | — |
| — | 9.10 | 10.60 | 9.85 | +0.54 | 38.8% | 557.5 | 38.8% | -0.46 | 26.07 | 25.15 | 27.00 | — |
| — | 8.30 | 9.45 | 8.88 | +0.51 | 38.6% | 560 | 38.6% | -0.49 | 27.57 | 26.45 | 28.70 | — |
| — | 7.50 | 8.75 | 8.12 | +0.49 | 38.5% | 562.5 | 38.5% | -0.51 | 29.40 | 28.45 | 30.35 | — |
| — | 6.85 | 8.10 | 7.47 | +0.47 | 38.3% | 565 | 38.3% | -0.54 | 31.18 | 30.15 | 32.20 | — |
| — | 6.05 | 7.10 | 6.58 | +0.44 | 38.2% | 567.5 | — | — | 33.00 | 31.95 | 34.05 | — |
| — | 5.45 | 6.30 | 5.88 | — | — | 570 | 38.0% | -0.58 | 34.70 | 33.40 | 36.00 | — |
| — | 4.85 | 5.60 | 5.22 | +0.40 | 37.9% | 572.5 | 37.9% | -0.61 | 36.52 | 34.55 | 38.50 | — |
| — | 4.35 | 5.05 | 4.70 | +0.37 | 37.8% | 575 | 37.8% | -0.63 | 38.38 | 36.55 | 40.20 | — |
| — | 3.85 | 4.55 | 4.20 | +0.35 | 37.7% | 577.5 | 37.7% | -0.65 | 40.58 | 38.75 | 42.40 | — |
| — | 3.10 | 4.00 | 3.55 | +0.33 | 37.7% | 580 | 37.7% | -0.68 | 42.88 | 41.25 | 44.50 | — |
| — | 2.82 | 3.95 | 3.38 | +0.31 | 37.6% | 582.5 | 37.6% | -0.70 | 44.67 | 42.80 | 46.55 | — |
| — | 2.63 | 3.10 | 2.87 | +0.29 | 37.6% | 585 | 37.6% | -0.72 | 46.75 | 45.15 | 48.35 | — |
| — | 2.26 | 2.97 | 2.62 | +0.27 | 37.5% | 587.5 | 37.5% | -0.74 | 49.00 | 47.00 | 51.00 | — |
| — | 2.13 | 2.52 | 2.33 | +0.24 | 37.5% | 590 | 37.5% | -0.76 | 51.10 | 49.35 | 52.85 | — |
| — | 1.72 | 2.40 | 2.06 | +0.23 | 37.5% | 592.5 | 37.5% | -0.78 | 53.67 | 51.65 | 55.70 | — |
| — | 1.47 | 1.94 | 1.71 | +0.19 | 37.6% | 597.5 | 37.6% | -0.82 | 58.17 | 56.00 | 60.35 | — |
| — | 1.12 | 1.43 | 1.27 | +0.16 | 37.7% | 602.5 | 37.7% | -0.84 | 63.02 | 60.55 | 65.50 | — |
| — | 0.55 | 1.14 | 0.84 | +0.14 | 37.9% | 607.5 | 37.9% | -0.87 | 67.95 | 65.50 | 70.40 | — |
| — | 0.36 | 0.89 | 0.62 | +0.11 | 38.1% | 612.5 | 38.1% | -0.90 | 72.40 | 70.00 | 74.80 | — |
| — | 0.54 | 0.72 | 0.63 | +0.09 | 38.4% | 617.5 | 38.4% | -0.92 | 77.35 | 75.00 | 79.70 | — |
| — | 0.44 | 0.59 | 0.52 | +0.08 | 38.7% | 622.5 | 38.7% | -0.93 | 82.25 | 80.00 | 84.50 | — |
| — | 0.35 | 0.85 | 0.60 | +0.07 | 39.1% | 627.5 | 39.1% | -0.95 | 87.28 | 85.00 | 89.55 | — |
| — | 0.24 | 0.73 | 0.48 | +0.05 | 39.7% | 635 | 39.7% | -0.96 | 94.75 | 92.50 | 97.00 | — |
| — | 0.20 | 0.32 | 0.26 | +0.04 | 40.2% | 640 | 40.2% | -0.97 | 99.75 | 97.50 | 102.00 | — |
| — | 0.16 | 0.46 | 0.31 | +0.03 | 40.9% | 647.5 | 40.9% | -0.98 | 107.03 | 105.00 | 109.05 | — |
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.