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 | |
| — | 138.00 | 142.15 | 140.07 | +0.78 | 60.9% | 450 | 60.9% | -0.22 | 31.35 | 30.00 | 32.70 | — |
| — | 131.75 | 135.05 | 133.40 | +0.76 | 60.8% | 460 | 60.8% | -0.24 | 35.52 | 34.10 | 36.95 | — |
| — | 125.35 | 128.95 | 127.15 | +0.75 | 60.8% | 470 | 60.8% | -0.26 | 38.92 | 37.25 | 40.60 | — |
| — | 119.75 | 123.15 | 121.45 | +0.73 | 60.7% | 480 | 60.7% | -0.28 | 42.77 | 41.35 | 44.20 | — |
| — | 113.85 | 117.10 | 115.47 | +0.71 | 60.7% | 490 | 60.7% | -0.30 | 47.00 | 45.35 | 48.65 | — |
| — | 108.25 | 112.25 | 110.25 | +0.69 | 60.6% | 500 | 60.6% | -0.31 | 51.35 | 49.70 | 53.00 | — |
| — | 103.40 | 106.65 | 105.03 | +0.67 | 60.6% | 510 | 60.6% | -0.33 | 55.92 | 54.30 | 57.55 | — |
| — | 98.15 | 101.05 | 99.60 | +0.65 | 60.6% | 520 | 60.6% | -0.35 | 60.80 | 59.30 | 62.30 | — |
| — | 93.35 | 96.75 | 95.05 | +0.63 | 60.6% | 530 | 60.6% | -0.37 | 65.60 | 64.10 | 67.10 | — |
| 28 | 88.70 | 92.25 | 90.47 | +0.61 | 60.6% | 540 | 60.6% | -0.39 | 70.90 | 69.30 | 72.50 | — |
| — | 83.70 | 87.65 | 85.67 | +0.59 | 60.6% | 550 | 60.6% | -0.41 | 76.33 | 74.75 | 77.90 | — |
| — | 79.75 | 83.25 | 81.50 | +0.57 | 60.6% | 560 | 60.6% | -0.43 | 81.95 | 80.40 | 83.50 | — |
| — | 75.25 | 79.15 | 77.20 | +0.56 | 60.6% | 570 | — | — | 87.80 | 86.35 | 89.25 | — |
| 55 | 71.80 | 75.25 | 73.53 | +0.54 | 60.6% | 580 | 60.6% | -0.47 | 93.85 | 92.25 | 95.45 | 19 |
| — | 67.55 | 71.65 | 69.60 | — | — | 590 | — | — | 100.00 | 98.45 | 101.55 | — |
| — | 64.00 | 68.10 | 66.05 | — | — | 600 | — | — | 106.42 | 104.80 | 108.05 | — |
| — | 60.55 | 64.45 | 62.50 | +0.48 | 60.7% | 610 | 60.7% | -0.53 | 112.55 | 110.75 | 114.35 | — |
| — | 57.35 | 60.80 | 59.08 | — | — | 620 | — | — | 119.20 | 117.35 | 121.05 | — |
| — | 54.65 | 58.10 | 56.38 | +0.45 | 60.7% | 630 | 60.7% | -0.56 | 126.08 | 124.25 | 127.90 | — |
| — | 51.45 | 55.20 | 53.33 | +0.43 | 60.7% | 640 | 60.7% | -0.58 | 132.95 | 131.30 | 134.60 | — |
| — | 46.10 | 49.75 | 47.92 | +0.40 | 60.8% | 660 | 60.8% | -0.61 | 147.60 | 146.20 | 149.00 | — |
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.