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 | |
| — | 130.00 | 132.05 | 131.03 | +0.80 | 60.6% | 450 | 60.6% | -0.20 | 23.55 | 22.60 | 24.50 | — |
| — | 122.30 | 125.95 | 124.12 | +0.78 | 60.4% | 460 | 60.4% | -0.22 | 27.32 | 25.85 | 28.80 | — |
| — | 115.80 | 119.30 | 117.55 | +0.76 | 60.3% | 470 | 60.3% | -0.24 | 30.48 | 29.15 | 31.80 | — |
| — | 109.60 | 112.95 | 111.28 | +0.74 | 60.3% | 480 | 60.3% | -0.27 | 33.70 | 32.70 | 34.70 | — |
| — | 103.40 | 107.10 | 105.25 | +0.72 | 60.2% | 490 | 60.2% | -0.29 | 38.05 | 37.00 | 39.10 | — |
| — | 98.15 | 100.65 | 99.40 | +0.69 | 60.1% | 500 | 60.1% | -0.31 | 41.85 | 40.70 | 43.00 | — |
| — | 92.60 | 95.75 | 94.17 | +0.67 | 60.1% | 510 | 60.1% | -0.33 | 46.60 | 45.10 | 48.10 | — |
| — | 87.35 | 89.75 | 88.55 | +0.65 | 60.1% | 520 | 60.1% | -0.36 | 51.23 | 49.70 | 52.75 | — |
| — | 81.55 | 84.65 | 83.10 | +0.63 | 60.1% | 530 | 60.1% | -0.38 | 56.08 | 54.55 | 57.60 | — |
| — | 76.70 | 79.85 | 78.28 | +0.60 | 60.1% | 540 | 60.1% | -0.40 | 60.42 | 59.70 | 61.15 | — |
| — | 72.65 | 75.30 | 73.97 | — | — | 550 | 60.1% | -0.42 | 66.47 | 65.20 | 67.75 | — |
| — | 67.65 | 70.70 | 69.17 | +0.56 | 60.1% | 560 | 60.1% | -0.45 | 71.83 | 70.10 | 73.55 | — |
| — | 64.05 | 66.90 | 65.47 | +0.54 | 60.2% | 570 | 60.2% | -0.47 | 77.67 | 76.20 | 79.15 | — |
| — | 59.65 | 62.95 | 61.30 | +0.52 | 60.2% | 580 | 60.2% | -0.49 | 83.80 | 82.35 | 85.25 | — |
| — | 56.15 | 58.85 | 57.50 | +0.49 | 60.3% | 590 | 60.3% | -0.51 | 89.80 | 88.30 | 91.30 | — |
| — | 52.35 | 55.45 | 53.90 | +0.47 | 60.3% | 600 | 60.3% | -0.53 | 96.42 | 94.70 | 98.15 | — |
| — | 49.10 | 52.35 | 50.73 | +0.45 | 60.4% | 610 | 60.4% | -0.56 | 102.88 | 101.30 | 104.45 | — |
| — | 46.00 | 49.95 | 47.98 | +0.43 | 60.5% | 620 | 60.5% | -0.58 | 109.67 | 108.15 | 111.20 | — |
| — | 43.25 | 46.35 | 44.80 | +0.41 | 60.6% | 630 | 60.6% | -0.60 | 116.75 | 114.85 | 118.65 | — |
| — | 40.45 | 43.35 | 41.90 | +0.39 | 60.7% | 640 | 60.7% | -0.61 | 123.97 | 122.00 | 125.95 | — |
| — | 35.15 | 38.65 | 36.90 | +0.36 | 60.9% | 660 | 60.9% | -0.65 | 138.68 | 137.15 | 140.20 | — |
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.