Spot 551.95
· 146 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.35 | 64.70 | 63.52 | +0.63 | 82.8% | 500 | 82.8% | -0.37 | 10.62 | 10.35 | 10.90 | — |
| — | 58.25 | 61.20 | 59.73 | +0.60 | 82.2% | 505 | 82.2% | -0.40 | 11.80 | 11.40 | 12.20 | — |
| — | 57.00 | 58.80 | 57.90 | +0.59 | 82.0% | 507.5 | 82.0% | -0.41 | 12.57 | 12.05 | 13.10 | — |
| — | 55.20 | 56.85 | 56.02 | +0.58 | 81.8% | 510 | 81.8% | -0.42 | 13.15 | 12.75 | 13.55 | — |
| — | 53.30 | 55.25 | 54.27 | +0.56 | 81.5% | 512.5 | 81.5% | -0.44 | 14.00 | 13.50 | 14.50 | — |
| — | 51.85 | 53.35 | 52.60 | +0.55 | 81.3% | 515 | 81.3% | -0.45 | 14.70 | 14.25 | 15.15 | — |
| — | 49.95 | 51.65 | 50.80 | +0.54 | 81.1% | 517.5 | 81.1% | -0.46 | 15.55 | 15.10 | 16.00 | — |
| — | 48.45 | 49.90 | 49.17 | +0.52 | 80.9% | 520 | 80.9% | -0.48 | 16.60 | 16.00 | 17.20 | — |
| — | 46.65 | 48.35 | 47.50 | +0.51 | 80.7% | 522.5 | 80.7% | -0.49 | 17.20 | 16.85 | 17.55 | — |
| — | 45.00 | 46.60 | 45.80 | +0.50 | 80.5% | 525 | 80.5% | -0.50 | 18.02 | 17.60 | 18.45 | — |
| — | 43.40 | 45.00 | 44.20 | +0.49 | 80.3% | 527.5 | 80.3% | -0.52 | 18.93 | 18.40 | 19.45 | — |
| — | 42.15 | 43.50 | 42.83 | +0.47 | 80.2% | 530 | 80.2% | -0.53 | 19.82 | 19.35 | 20.30 | — |
| — | 40.45 | 42.05 | 41.25 | +0.46 | 80.0% | 532.5 | 80.0% | -0.54 | 20.88 | 20.45 | 21.30 | — |
| — | 38.75 | 40.60 | 39.67 | +0.45 | 79.9% | 535 | 79.9% | -0.55 | 21.90 | 21.40 | 22.40 | — |
| — | 37.50 | 39.10 | 38.30 | +0.43 | 79.7% | 537.5 | 79.7% | -0.57 | 22.95 | 22.50 | 23.40 | — |
| — | 36.15 | 37.40 | 36.77 | +0.42 | 79.6% | 540 | 79.6% | -0.58 | 24.15 | 23.40 | 24.90 | — |
| — | 33.30 | 35.00 | 34.15 | +0.40 | 79.3% | 545 | 79.3% | -0.60 | 26.43 | 25.70 | 27.15 | — |
| — | 31.10 | 32.00 | 31.55 | +0.37 | 79.1% | 550 | 79.1% | -0.63 | 28.93 | 28.50 | 29.35 | — |
| — | 28.65 | 29.90 | 29.27 | +0.35 | 78.9% | 555 | 78.9% | -0.65 | 31.30 | 30.65 | 31.95 | — |
| — | 26.40 | 27.40 | 26.90 | +0.33 | 78.8% | 560 | 78.8% | -0.67 | 34.17 | 33.35 | 35.00 | — |
| — | 24.25 | 25.40 | 24.82 | +0.31 | 78.7% | 565 | 78.7% | -0.70 | 36.85 | 35.90 | 37.80 | — |
| — | 22.30 | 23.20 | 22.75 | +0.29 | 78.6% | 570 | 78.6% | -0.72 | 39.85 | 39.25 | 40.45 | — |
| — | 20.10 | 21.25 | 20.68 | +0.27 | 78.5% | 575 | 78.5% | -0.74 | 43.15 | 42.30 | 44.00 | — |
| — | 18.65 | 19.55 | 19.10 | +0.25 | 78.4% | 580 | 78.4% | -0.76 | 46.40 | 45.55 | 47.25 | — |
| — | 16.75 | 18.10 | 17.43 | +0.23 | 78.4% | 585 | 78.4% | -0.77 | 50.00 | 48.60 | 51.40 | — |
| — | 15.25 | 16.55 | 15.90 | +0.21 | 78.4% | 590 | 78.4% | -0.79 | 53.50 | 52.05 | 54.95 | — |
| — | 13.85 | 15.15 | 14.50 | +0.20 | 78.4% | 595 | 78.4% | -0.81 | 56.73 | 54.95 | 58.50 | — |
| — | 13.00 | 13.45 | 13.22 | +0.18 | 78.4% | 600 | 78.4% | -0.82 | 60.67 | 59.35 | 62.00 | — |
| — | 11.65 | 12.70 | 12.18 | +0.17 | 78.5% | 605 | 78.5% | -0.84 | 63.75 | 62.25 | 65.25 | — |
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.