Spot 559.52
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.75 | 131.80 | 129.78 | +0.83 | 55.8% | 450 | 55.8% | -0.17 | 15.70 | 15.20 | 16.20 | — |
| — | 112.55 | 117.00 | 114.78 | +0.79 | 55.4% | 470 | 55.4% | -0.21 | 21.48 | 19.60 | 23.35 | — |
| — | 107.60 | 110.65 | 109.12 | +0.77 | 55.2% | 480 | 55.2% | -0.23 | 24.62 | 23.00 | 26.25 | — |
| — | 98.95 | 103.80 | 101.38 | +0.74 | 55.1% | 490 | 55.1% | -0.26 | 27.62 | 25.50 | 29.75 | — |
| — | 95.15 | 97.40 | 96.28 | +0.72 | 55.0% | 500 | 55.0% | -0.28 | 31.00 | 29.00 | 33.00 | — |
| — | 89.05 | 91.50 | 90.28 | +0.70 | 55.0% | 510 | 55.0% | -0.31 | 35.20 | 33.00 | 37.40 | — |
| — | 81.65 | 85.45 | 83.55 | +0.67 | 54.9% | 520 | 54.9% | -0.33 | 39.27 | 36.90 | 41.65 | — |
| — | 75.15 | 79.65 | 77.40 | +0.65 | 54.9% | 530 | 54.9% | -0.36 | 43.60 | 42.75 | 44.45 | — |
| — | 71.45 | 74.60 | 73.03 | +0.62 | 54.8% | 540 | 54.8% | -0.38 | 49.50 | 48.00 | 51.00 | — |
| — | 65.40 | 69.70 | 67.55 | +0.59 | 54.8% | 550 | 54.8% | -0.41 | 54.52 | 53.00 | 56.05 | — |
| — | 60.85 | 64.80 | 62.83 | +0.57 | 54.8% | 560 | 54.8% | -0.44 | 58.60 | 58.00 | 59.20 | — |
| — | 56.55 | 60.00 | 58.27 | +0.54 | 54.8% | 570 | 54.8% | -0.46 | 65.03 | 62.90 | 67.15 | — |
| — | 52.45 | 56.05 | 54.25 | +0.52 | 54.8% | 580 | 54.8% | -0.49 | 70.47 | 67.95 | 73.00 | — |
| — | 48.55 | 51.80 | 50.17 | +0.49 | 54.7% | 590 | 54.7% | -0.52 | 76.85 | 74.55 | 79.15 | — |
| — | 46.00 | 47.80 | 46.90 | +0.47 | 54.7% | 600 | 54.7% | -0.54 | 82.08 | 81.05 | 83.10 | — |
| — | 41.50 | 45.00 | 43.25 | +0.44 | 54.7% | 610 | 54.7% | -0.56 | — | — | — | — |
| — | — | — | — | +0.42 | 54.7% | 620 | 54.7% | -0.59 | — | — | — | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
| — | — | — | — | — | — | 650 | — | — | — | — | — | — |
| — | — | — | — | — | — | 660 | — | — | — | — | — | — |
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.