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 | |
| — | 114.15 | 118.35 | 116.25 | +0.90 | 42.8% | 435 | 42.8% | -0.10 | 7.72 | 6.90 | 8.55 | — |
| — | 97.10 | 101.40 | 99.25 | +0.87 | 41.2% | 455 | 41.2% | -0.13 | 10.45 | 10.05 | 10.85 | — |
| — | 85.00 | 89.30 | 87.15 | +0.84 | 40.1% | 470 | 40.1% | -0.16 | 13.25 | 12.25 | 14.25 | — |
| — | 74.00 | 77.25 | 75.62 | +0.81 | 39.2% | 485 | 39.2% | -0.20 | 16.68 | 15.45 | 17.90 | — |
| — | 63.95 | 67.00 | 65.47 | +0.76 | 38.3% | 500 | 38.3% | -0.24 | 20.88 | 20.00 | 21.75 | — |
| — | 56.75 | 60.45 | 58.60 | +0.73 | 37.8% | 510 | 37.8% | -0.27 | 24.38 | 23.20 | 25.55 | — |
| — | 50.50 | 54.40 | 52.45 | +0.70 | 37.3% | 520 | 37.3% | -0.30 | 27.88 | 26.75 | 29.00 | — |
| — | 47.80 | 51.40 | 49.60 | +0.68 | 37.1% | 525 | 37.1% | -0.32 | 30.10 | 28.70 | 31.50 | — |
| — | 44.50 | 47.90 | 46.20 | +0.67 | 36.9% | 530 | 36.9% | -0.34 | 32.38 | 31.10 | 33.65 | — |
| — | 42.30 | 45.40 | 43.85 | +0.65 | 36.7% | 535 | 36.7% | -0.36 | 34.40 | 32.90 | 35.90 | — |
| — | 39.35 | 42.95 | 41.15 | +0.63 | 36.5% | 540 | 36.5% | -0.38 | 36.48 | 34.95 | 38.00 | — |
| — | 36.90 | 39.75 | 38.33 | +0.61 | 36.3% | 545 | 36.3% | -0.40 | 38.65 | 37.30 | 40.00 | — |
| — | 34.70 | 37.95 | 36.33 | +0.59 | 36.1% | 550 | 36.1% | -0.42 | 41.85 | 40.40 | 43.30 | — |
| — | 32.25 | 35.20 | 33.73 | +0.57 | 35.9% | 555 | 35.9% | -0.44 | 44.48 | 42.90 | 46.05 | — |
| — | 30.70 | 32.20 | 31.45 | +0.55 | 35.8% | 560 | 35.8% | -0.46 | 46.80 | 45.45 | 48.15 | — |
| — | 25.90 | 28.80 | 27.35 | +0.51 | 35.5% | 570 | 35.5% | -0.50 | 52.75 | 51.20 | 54.30 | — |
| — | 22.30 | 25.05 | 23.68 | +0.47 | 35.2% | 580 | 35.2% | -0.54 | 58.85 | 57.70 | 60.00 | — |
| — | 17.60 | 20.20 | 18.90 | +0.41 | 34.9% | 595 | 34.9% | -0.60 | 69.40 | 67.55 | 71.25 | — |
| — | 14.05 | 16.20 | 15.12 | +0.35 | 34.6% | 610 | 34.6% | -0.66 | 80.65 | 78.85 | 82.45 | — |
| — | 10.80 | 12.75 | 11.78 | +0.30 | 34.4% | 625 | 34.4% | -0.71 | 92.22 | 90.50 | 93.95 | — |
| — | 7.55 | 9.40 | 8.47 | +0.23 | 34.2% | 645 | — | — | 109.55 | 107.95 | 111.15 | — |
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.