Spot 551.51
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.95 | 114.10 | 112.03 | +0.91 | 57.9% | 445 | 57.9% | -0.09 | 3.58 | 2.66 | 4.50 | — |
| — | 92.70 | 96.60 | 94.65 | +0.87 | 57.2% | 465 | 57.2% | -0.13 | 6.67 | 5.20 | 8.15 | — |
| — | 88.55 | 92.60 | 90.58 | +0.85 | 57.0% | 470 | 57.0% | -0.15 | 7.03 | 6.25 | 7.80 | — |
| — | 62.35 | 66.35 | 64.35 | +0.73 | 56.2% | 505 | 56.2% | -0.26 | 15.68 | 14.70 | 16.65 | — |
| — | 59.10 | 62.80 | 60.95 | +0.72 | 56.2% | 510 | 56.2% | -0.28 | 17.45 | 16.20 | 18.70 | — |
| — | 55.75 | 59.40 | 57.58 | +0.70 | 56.1% | 515 | 56.1% | -0.30 | 19.23 | 18.40 | 20.05 | — |
| — | 52.65 | 56.50 | 54.58 | +0.67 | 56.1% | 520 | 56.1% | -0.32 | 20.93 | 19.60 | 22.25 | — |
| — | 49.60 | 53.15 | 51.38 | +0.66 | 56.0% | 525 | 56.0% | -0.35 | 23.18 | 21.45 | 24.90 | — |
| — | 46.65 | 50.30 | 48.48 | +0.63 | 56.0% | 530 | 56.0% | -0.37 | 25.30 | 23.60 | 27.00 | — |
| — | 43.90 | 47.20 | 45.55 | +0.61 | 56.0% | 535 | 56.0% | -0.39 | 27.43 | 25.70 | 29.15 | — |
| — | 41.15 | 44.90 | 43.02 | +0.59 | 56.0% | 540 | 56.0% | -0.41 | 29.95 | 28.40 | 31.50 | — |
| — | 38.65 | 41.95 | 40.30 | +0.57 | 56.0% | 545 | 56.0% | -0.43 | 32.27 | 30.55 | 34.00 | — |
| — | 36.25 | 39.55 | 37.90 | +0.55 | 56.0% | 550 | 56.0% | -0.45 | 34.98 | 33.45 | 36.50 | — |
| — | 34.00 | 36.70 | 35.35 | +0.53 | 56.0% | 555 | 56.0% | -0.48 | 37.67 | 36.10 | 39.25 | — |
| — | 31.55 | 35.00 | 33.27 | +0.51 | 56.1% | 560 | 56.1% | -0.50 | 40.00 | 38.55 | 41.45 | — |
| — | 29.40 | 32.80 | 31.10 | — | — | 565 | — | — | 43.08 | 41.40 | 44.75 | — |
| — | 28.15 | 30.75 | 29.45 | — | — | 570 | — | — | 45.90 | 44.30 | 47.50 | — |
| — | 25.40 | 29.25 | 27.32 | — | — | 575 | — | — | 49.15 | 47.50 | 50.80 | — |
| — | 23.55 | 27.25 | 25.40 | — | — | 580 | — | — | 52.25 | 50.65 | 53.85 | — |
| — | 21.90 | 25.40 | 23.65 | — | — | 585 | 56.4% | -0.60 | 55.40 | 53.65 | 57.15 | — |
| — | 20.25 | 23.80 | 22.02 | +0.38 | 56.5% | 590 | 56.5% | -0.62 | 58.88 | 57.20 | 60.55 | — |
| — | 18.80 | 22.35 | 20.57 | +0.37 | 56.6% | 595 | 56.6% | -0.64 | 62.27 | 60.50 | 64.05 | — |
| — | 17.40 | 21.00 | 19.20 | +0.35 | 56.7% | 600 | 56.7% | -0.66 | 66.12 | 64.25 | 68.00 | — |
| — | 16.15 | 19.65 | 17.90 | +0.33 | 56.8% | 605 | 56.8% | -0.67 | 69.53 | 67.70 | 71.35 | — |
| — | 11.35 | 13.50 | 12.43 | +0.25 | 57.4% | 630 | 57.4% | -0.75 | 89.22 | 87.25 | 91.20 | — |
| — | 10.30 | 12.90 | 11.60 | +0.24 | 57.6% | 635 | 57.6% | -0.77 | 93.33 | 91.30 | 95.35 | — |
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.