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 | |
| — | 128.15 | 131.35 | 129.75 | +0.79 | 67.1% | 450 | 67.1% | -0.21 | 25.45 | 24.60 | 26.30 | — |
| — | 120.95 | 124.70 | 122.83 | +0.77 | 67.0% | 460 | 67.0% | -0.23 | 28.68 | 27.50 | 29.85 | — |
| — | 115.00 | 118.25 | 116.62 | +0.75 | 66.9% | 470 | 66.9% | -0.25 | 31.90 | 30.35 | 33.45 | — |
| — | 108.80 | 112.05 | 110.42 | +0.73 | 66.9% | 480 | 66.9% | -0.27 | 35.83 | 34.50 | 37.15 | — |
| — | 102.80 | 106.10 | 104.45 | +0.71 | 66.9% | 490 | 66.9% | -0.29 | 39.58 | 37.85 | 41.30 | — |
| — | 96.95 | 100.40 | 98.67 | +0.69 | 66.9% | 500 | 66.9% | -0.32 | 43.90 | 42.30 | 45.50 | — |
| — | 91.50 | 94.95 | 93.22 | +0.66 | 66.9% | 510 | 66.9% | -0.34 | 48.30 | 46.75 | 49.85 | — |
| — | 86.50 | 89.75 | 88.12 | +0.64 | 66.9% | 520 | 66.9% | -0.36 | 52.98 | 51.35 | 54.60 | — |
| — | 81.10 | 84.75 | 82.92 | +0.62 | 66.9% | 530 | 66.9% | -0.38 | 57.98 | 56.45 | 59.50 | — |
| — | 76.60 | 79.40 | 78.00 | +0.60 | 66.9% | 540 | 66.9% | -0.41 | 63.15 | 61.65 | 64.65 | — |
| — | 71.80 | 75.50 | 73.65 | +0.57 | 67.0% | 550 | 67.0% | -0.43 | 68.75 | 67.15 | 70.35 | — |
| — | 69.00 | 71.20 | 70.10 | +0.55 | 67.0% | 560 | 67.0% | -0.45 | 74.33 | 72.75 | 75.90 | — |
| — | 64.75 | 67.15 | 65.95 | +0.53 | 67.1% | 570 | 67.1% | -0.47 | 81.10 | 80.40 | 81.80 | — |
| — | 59.45 | 63.30 | 61.38 | +0.51 | 67.2% | 580 | 67.2% | -0.49 | 87.33 | 86.50 | 88.15 | — |
| — | 56.95 | 59.65 | 58.30 | +0.49 | 67.2% | 590 | 67.2% | -0.52 | 93.45 | 92.75 | 94.15 | — |
| — | 53.20 | 56.20 | 54.70 | +0.47 | 67.3% | 600 | 67.3% | -0.54 | 99.30 | 97.60 | 101.00 | — |
| — | 49.90 | 52.95 | 51.42 | +0.45 | 67.4% | 610 | 67.4% | -0.56 | 105.95 | 104.35 | 107.55 | — |
| — | 46.95 | 49.90 | 48.42 | +0.43 | 67.5% | 620 | 67.5% | -0.58 | 112.97 | 111.45 | 114.50 | 6 |
| — | 44.00 | 47.10 | 45.55 | +0.41 | 67.5% | 630 | 67.5% | -0.60 | 120.30 | 118.50 | 122.10 | — |
| — | 40.80 | 44.25 | 42.52 | +0.39 | 67.6% | 640 | 67.6% | -0.61 | 127.12 | 125.60 | 128.65 | — |
| — | 36.55 | 39.40 | 37.98 | +0.36 | 67.8% | 660 | 67.8% | -0.65 | 142.35 | 140.65 | 144.05 | — |
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.