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 | |
| — | 81.75 | 85.65 | 83.70 | +0.95 | 57.3% | 470 | 57.3% | -0.05 | 1.11 | 0.88 | 1.35 | — |
| — | 50.20 | 54.25 | 52.23 | +0.84 | 54.2% | 505 | 54.2% | -0.16 | 4.53 | 4.40 | 4.65 | — |
| — | 46.10 | 50.10 | 48.10 | +0.82 | 54.0% | 510 | 54.0% | -0.18 | 5.45 | 5.35 | 5.55 | — |
| — | 43.90 | 45.25 | 44.58 | +0.79 | 53.9% | 515 | 53.9% | -0.21 | 6.58 | 6.40 | 6.75 | — |
| — | 39.80 | 41.80 | 40.80 | +0.76 | 53.8% | 520 | 53.8% | -0.24 | 7.78 | 7.70 | 7.85 | — |
| — | 35.80 | 38.55 | 37.17 | — | — | 525 | — | — | 9.20 | 8.95 | 9.45 | — |
| — | 33.10 | 34.35 | 33.73 | — | — | 530 | — | — | 10.72 | 10.55 | 10.90 | — |
| — | 30.00 | 31.05 | 30.52 | — | — | 535 | — | — | 12.62 | 12.35 | 12.90 | — |
| — | 28.20 | 29.80 | 29.00 | — | — | 537.5 | — | — | 13.55 | 13.35 | 13.75 | — |
| — | 27.10 | 27.95 | 27.52 | — | — | 540 | 53.9% | -0.39 | 14.65 | 14.40 | 14.90 | — |
| — | 25.30 | 27.00 | 26.15 | +0.60 | 53.9% | 542.5 | 53.9% | -0.40 | 15.65 | 15.45 | 15.85 | — |
| — | 24.30 | 25.30 | 24.80 | +0.58 | 53.9% | 545 | 53.9% | -0.42 | 16.80 | 16.50 | 17.10 | — |
| — | 22.60 | 24.15 | 23.38 | +0.56 | 54.0% | 547.5 | 54.0% | -0.44 | 17.98 | 17.55 | 18.40 | — |
| — | 21.75 | 22.50 | 22.12 | +0.54 | 54.0% | 550 | 54.0% | -0.47 | 19.20 | 18.90 | 19.50 | — |
| — | 20.70 | 21.20 | 20.95 | +0.52 | 54.1% | 552.5 | 54.1% | -0.48 | 20.48 | 19.95 | 21.00 | — |
| — | 19.60 | 20.10 | 19.85 | +0.50 | 54.0% | 555 | 54.0% | -0.50 | 21.80 | 21.20 | 22.40 | — |
| — | 18.40 | 18.85 | 18.62 | +0.48 | 54.0% | 557.5 | 54.0% | -0.52 | 23.02 | 22.80 | 23.25 | — |
| — | 17.25 | 17.75 | 17.50 | +0.47 | 54.1% | 560 | 54.1% | -0.54 | 24.60 | 24.25 | 24.95 | — |
| — | 16.20 | 16.80 | 16.50 | +0.44 | 54.1% | 562.5 | 54.1% | -0.56 | 26.05 | 25.65 | 26.45 | — |
| — | 15.15 | 15.80 | 15.47 | +0.42 | 54.2% | 565 | 54.2% | -0.58 | 27.48 | 27.20 | 27.75 | — |
| — | 14.45 | 15.05 | 14.75 | +0.41 | 54.2% | 567.5 | 54.2% | -0.59 | 29.00 | 28.40 | 29.60 | — |
| — | 13.40 | 13.85 | 13.62 | +0.39 | 54.3% | 570 | 54.3% | -0.61 | 30.60 | 30.05 | 31.15 | — |
| — | 12.50 | 13.25 | 12.88 | +0.37 | 54.4% | 572.5 | 54.4% | -0.63 | 32.35 | 31.80 | 32.90 | — |
| — | 11.80 | 12.35 | 12.07 | +0.35 | 54.4% | 575 | 54.4% | -0.65 | 34.10 | 33.25 | 34.95 | — |
| — | 11.10 | 11.65 | 11.38 | +0.34 | 54.4% | 577.5 | 54.4% | -0.66 | 35.83 | 35.30 | 36.35 | — |
| — | 10.35 | 10.80 | 10.57 | +0.32 | 54.5% | 580 | 54.5% | -0.68 | 37.60 | 37.00 | 38.20 | — |
| — | 9.50 | 10.10 | 9.80 | +0.31 | 54.6% | 582.5 | 54.6% | -0.70 | 39.33 | 38.70 | 39.95 | — |
| — | 8.90 | 9.45 | 9.18 | +0.29 | 54.7% | 585 | 54.7% | -0.71 | 41.15 | 40.35 | 41.95 | — |
| — | 8.30 | 8.75 | 8.53 | +0.28 | 54.7% | 587.5 | 54.7% | -0.73 | 43.23 | 42.45 | 44.00 | — |
| — | 7.90 | 8.20 | 8.05 | — | — | 590 | 54.7% | -0.74 | 44.92 | 44.60 | 45.25 | — |
| — | 7.30 | 7.65 | 7.47 | +0.25 | 54.7% | 592.5 | 54.7% | -0.76 | 47.25 | 45.55 | 48.95 | — |
| — | 6.65 | 7.05 | 6.85 | +0.23 | 54.8% | 595 | 54.8% | -0.77 | 49.15 | 47.50 | 50.80 | — |
| — | 6.35 | 6.65 | 6.50 | +0.22 | 54.9% | 597.5 | 54.9% | -0.78 | 51.05 | 49.35 | 52.75 | — |
| — | 5.90 | 6.05 | 5.97 | +0.21 | 55.0% | 600 | 55.0% | -0.79 | 53.25 | 51.45 | 55.05 | — |
| — | 4.95 | 5.25 | 5.10 | +0.18 | 55.2% | 605 | 55.2% | -0.82 | 57.60 | 55.65 | 59.55 | — |
| — | 2.35 | 2.45 | 2.40 | +0.10 | 56.2% | 630 | 56.2% | -0.91 | 79.95 | 77.95 | 81.95 | — |
| — | 1.99 | 2.08 | 2.04 | +0.08 | 56.4% | 635 | 56.4% | -0.92 | 84.50 | 82.45 | 86.55 | — |
| — | 0.83 | 1.73 | 1.28 | +0.05 | 57.4% | 655 | 57.4% | -0.96 | 103.78 | 101.85 | 105.70 | — |
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.