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 | |
| — | 145.35 | 148.70 | 147.03 | +0.77 | 65.7% | 450 | 65.7% | -0.24 | 39.50 | 37.95 | 41.05 | — |
| — | 139.50 | 142.65 | 141.07 | +0.75 | 65.6% | 460 | 65.6% | -0.25 | 43.52 | 42.05 | 45.00 | — |
| — | 133.75 | 136.85 | 135.30 | +0.73 | 65.6% | 470 | 65.6% | -0.27 | 47.38 | 45.75 | 49.00 | — |
| — | 128.15 | 131.25 | 129.70 | +0.72 | 65.6% | 480 | 65.6% | -0.29 | 51.52 | 50.00 | 53.05 | — |
| — | 122.45 | 125.80 | 124.12 | +0.70 | 65.6% | 490 | 65.6% | -0.30 | 56.02 | 54.60 | 57.45 | — |
| — | 116.85 | 120.55 | 118.70 | +0.68 | 65.6% | 500 | 65.6% | -0.32 | 60.65 | 59.20 | 62.10 | — |
| 16 | 112.20 | 115.55 | 113.88 | +0.67 | 65.6% | 510 | 65.6% | -0.34 | 65.45 | 63.90 | 67.00 | — |
| — | 107.30 | 110.70 | 109.00 | +0.65 | 65.7% | 520 | 65.7% | -0.36 | 70.35 | 68.80 | 71.90 | — |
| — | 102.60 | 106.00 | 104.30 | +0.63 | 65.7% | 530 | 65.7% | -0.37 | 75.70 | 74.05 | 77.35 | — |
| — | 98.20 | 101.55 | 99.88 | +0.62 | 65.7% | 540 | 65.7% | -0.39 | 81.25 | 79.80 | 82.70 | — |
| — | 93.80 | 97.00 | 95.40 | +0.60 | 65.7% | 550 | 65.7% | -0.41 | 86.58 | 84.80 | 88.35 | — |
| — | 89.80 | 93.10 | 91.45 | +0.58 | 65.7% | 560 | 65.7% | -0.42 | 92.38 | 90.65 | 94.10 | — |
| — | 85.55 | 89.15 | 87.35 | +0.57 | 65.7% | 570 | 65.7% | -0.44 | 98.33 | 96.60 | 100.05 | — |
| — | 81.80 | 85.25 | 83.53 | +0.55 | 65.7% | 580 | 65.7% | -0.46 | 104.75 | 102.70 | 106.80 | — |
| — | 78.20 | 81.65 | 79.92 | +0.53 | 65.8% | 590 | 65.8% | -0.47 | 110.85 | 109.25 | 112.45 | — |
| — | 75.00 | 78.20 | 76.60 | +0.52 | 65.8% | 600 | 65.8% | -0.49 | 117.05 | 115.35 | 118.75 | — |
| — | 71.60 | 74.85 | 73.22 | +0.50 | 65.8% | 610 | 65.8% | -0.51 | 123.72 | 121.90 | 125.55 | — |
| — | 68.15 | 71.60 | 69.88 | +0.49 | 65.8% | 620 | 65.8% | -0.52 | 130.05 | 128.60 | 131.50 | — |
| — | 65.25 | 68.50 | 66.88 | +0.47 | 65.9% | 630 | 65.9% | -0.54 | 137.45 | 135.75 | 139.15 | — |
| — | 62.15 | 65.35 | 63.75 | +0.46 | 65.9% | 640 | 65.9% | -0.55 | 144.30 | 142.60 | 146.00 | — |
| — | 56.75 | 60.00 | 58.38 | +0.43 | 66.0% | 660 | 66.0% | -0.58 | 158.78 | 157.00 | 160.55 | — |
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.