Spot 548.91
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.90 | 112.90 | 110.90 | +0.90 | 61.4% | 445 | 61.4% | -0.10 | 5.12 | 3.85 | 6.40 | — |
| — | 92.25 | 96.25 | 94.25 | +0.85 | 60.9% | 465 | 60.9% | -0.15 | 7.95 | 6.90 | 9.00 | — |
| — | 88.55 | 92.15 | 90.35 | +0.84 | 60.9% | 470 | 60.9% | -0.16 | 9.35 | 8.15 | 10.55 | — |
| — | 63.50 | 66.80 | 65.15 | +0.72 | 60.7% | 505 | 60.7% | -0.28 | 18.62 | 17.25 | 20.00 | — |
| — | 60.25 | 63.60 | 61.92 | +0.70 | 60.7% | 510 | 60.7% | -0.30 | 20.55 | 19.50 | 21.60 | — |
| — | 57.25 | 60.45 | 58.85 | +0.68 | 60.7% | 515 | 60.7% | -0.32 | 22.15 | 20.70 | 23.60 | — |
| — | 54.05 | 57.45 | 55.75 | +0.66 | 60.8% | 520 | 60.8% | -0.34 | 24.07 | 22.65 | 25.50 | — |
| — | 51.25 | 54.55 | 52.90 | +0.64 | 60.8% | 525 | 60.8% | -0.36 | 26.12 | 24.65 | 27.60 | — |
| — | 48.40 | 51.70 | 50.05 | +0.62 | 60.8% | 530 | 60.8% | -0.38 | 28.32 | 26.85 | 29.80 | — |
| — | 45.70 | 49.00 | 47.35 | +0.60 | 60.9% | 535 | 60.9% | -0.40 | 30.60 | 29.15 | 32.05 | — |
| — | 42.85 | 46.45 | 44.65 | +0.58 | 61.0% | 540 | 61.0% | -0.42 | 33.12 | 31.55 | 34.70 | — |
| — | 41.05 | 43.95 | 42.50 | +0.56 | 61.0% | 545 | 61.0% | -0.44 | 35.70 | 34.05 | 37.35 | — |
| — | 38.80 | 40.45 | 39.62 | +0.54 | 61.1% | 550 | 61.1% | -0.46 | 38.20 | 36.85 | 39.55 | — |
| — | 36.05 | 38.45 | 37.25 | +0.52 | 61.1% | 555 | 61.1% | -0.48 | 41.17 | 39.40 | 42.95 | — |
| — | 34.35 | 36.35 | 35.35 | +0.50 | 61.2% | 560 | 61.2% | -0.50 | 43.95 | 42.25 | 45.65 | — |
| — | 32.35 | 35.10 | 33.73 | +0.48 | 61.3% | 565 | 61.3% | -0.52 | 46.80 | 45.15 | 48.45 | — |
| — | 30.45 | 32.45 | 31.45 | +0.46 | 61.3% | 570 | 61.3% | -0.54 | 49.85 | 48.20 | 51.50 | — |
| — | 28.55 | 31.15 | 29.85 | +0.44 | 61.4% | 575 | 61.4% | -0.56 | 52.98 | 51.30 | 54.65 | — |
| — | 26.70 | 29.45 | 28.07 | +0.42 | 61.5% | 580 | 61.5% | -0.58 | 56.27 | 54.55 | 58.00 | — |
| — | 25.00 | 27.75 | 26.38 | +0.40 | 61.5% | 585 | 61.5% | -0.60 | 59.58 | 57.85 | 61.30 | — |
| — | 23.35 | 26.10 | 24.73 | +0.38 | 61.6% | 590 | 61.6% | -0.62 | 62.95 | 61.25 | 64.65 | — |
| — | 22.00 | 24.70 | 23.35 | +0.37 | 61.7% | 595 | 61.7% | -0.63 | 66.35 | 64.75 | 67.95 | — |
| — | 20.30 | 23.00 | 21.65 | +0.35 | 61.7% | 600 | 61.7% | -0.65 | 69.95 | 68.35 | 71.55 | — |
| — | 19.00 | 21.65 | 20.32 | +0.33 | 61.8% | 605 | 61.8% | -0.67 | 73.58 | 72.00 | 75.15 | — |
| — | 13.15 | 16.20 | 14.68 | +0.26 | 62.1% | 630 | 62.1% | -0.75 | 92.90 | 91.30 | 94.50 | — |
| — | 13.00 | 15.05 | 14.03 | +0.24 | 62.2% | 635 | 62.2% | -0.76 | 97.25 | 95.45 | 99.05 | — |
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.