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 | |
| — | 123.40 | 128.00 | 125.70 | — | — | 435 | 41.2% | -0.13 | 13.62 | 12.40 | 14.85 | — |
| — | 107.70 | 111.80 | 109.75 | +0.84 | 40.0% | 455 | 40.0% | -0.17 | 17.68 | 16.30 | 19.05 | — |
| — | 96.40 | 100.65 | 98.53 | +0.81 | 39.2% | 470 | 39.2% | -0.20 | 21.73 | 20.80 | 22.65 | — |
| — | 86.00 | 89.35 | 87.67 | +0.78 | 38.4% | 485 | 38.4% | -0.23 | 25.45 | 23.85 | 27.05 | — |
| — | 76.55 | 80.15 | 78.35 | +0.74 | 37.8% | 500 | 37.8% | -0.27 | 30.18 | 29.00 | 31.35 | — |
| — | 69.25 | 74.00 | 71.62 | +0.71 | 37.4% | 510 | 37.4% | -0.29 | 33.95 | 32.50 | 35.40 | — |
| — | 63.50 | 67.95 | 65.72 | +0.69 | 37.0% | 520 | 37.0% | -0.32 | 37.75 | 36.30 | 39.20 | — |
| — | 60.60 | 65.10 | 62.85 | +0.67 | 36.9% | 525 | 36.9% | -0.33 | 39.67 | 38.50 | 40.85 | — |
| — | 58.95 | 61.85 | 60.40 | +0.66 | 36.7% | 530 | 36.7% | -0.35 | 42.10 | 40.55 | 43.65 | — |
| — | 55.00 | 59.65 | 57.33 | +0.64 | 36.6% | 535 | 36.6% | -0.36 | 44.23 | 42.65 | 45.80 | — |
| — | 54.00 | 57.05 | 55.52 | +0.63 | 36.4% | 540 | 36.4% | -0.38 | 46.92 | 45.60 | 48.25 | — |
| — | 50.15 | 54.50 | 52.33 | +0.62 | 36.3% | 545 | 36.3% | -0.39 | 49.20 | 47.45 | 50.95 | — |
| — | 48.75 | 51.35 | 50.05 | +0.60 | 36.1% | 550 | 36.1% | -0.41 | 51.75 | 50.05 | 53.45 | — |
| — | 46.10 | 49.15 | 47.62 | +0.59 | 36.0% | 555 | 36.0% | -0.43 | 54.20 | 52.15 | 56.25 | — |
| — | 43.50 | 46.70 | 45.10 | +0.57 | 35.9% | 560 | 35.9% | -0.44 | 56.85 | 54.90 | 58.80 | — |
| — | 39.50 | 42.45 | 40.98 | — | — | 570 | — | — | 62.67 | 61.00 | 64.35 | — |
| — | 35.45 | 38.45 | 36.95 | +0.51 | 35.5% | 580 | 35.5% | -0.50 | 68.42 | 67.05 | 69.80 | — |
| — | 30.05 | 33.05 | 31.55 | +0.46 | 35.2% | 595 | 35.2% | -0.55 | 78.15 | 76.00 | 80.30 | — |
| — | 25.15 | 28.35 | 26.75 | +0.42 | 35.0% | 610 | 35.0% | -0.60 | 88.67 | 86.35 | 91.00 | — |
| — | 21.10 | 24.10 | 22.60 | +0.38 | 34.9% | 625 | 34.9% | -0.64 | 99.75 | 98.00 | 101.50 | — |
| — | 16.35 | 19.55 | 17.95 | +0.32 | 34.7% | 645 | 34.7% | -0.70 | 115.05 | 113.00 | 117.10 | — |
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.