Spot 556.14
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.70 | 125.70 | 123.20 | +0.96 | 30.2% | 440 | 30.2% | -0.04 | 1.10 | 0.65 | 1.55 | — |
| — | 111.30 | 116.20 | 113.75 | +0.95 | 29.2% | 450 | 29.2% | -0.05 | 1.57 | 1.30 | 1.85 | — |
| — | 101.80 | 106.80 | 104.30 | +0.94 | 28.4% | 460 | 28.4% | -0.07 | 2.05 | 1.75 | 2.35 | — |
| — | 92.50 | 97.60 | 95.05 | +0.92 | 27.6% | 470 | 27.6% | -0.08 | 2.85 | 2.40 | 3.30 | — |
| — | 83.30 | 88.50 | 85.90 | +0.90 | 26.9% | 480 | 26.9% | -0.10 | 3.17 | 2.25 | 4.10 | — |
| — | 73.80 | 80.00 | 76.90 | +0.87 | 26.2% | 490 | 26.2% | -0.13 | 4.80 | 4.30 | 5.30 | — |
| — | 64.90 | 71.40 | 68.15 | +0.84 | 25.6% | 500 | 25.6% | -0.16 | 6.00 | 5.50 | 6.50 | — |
| — | 57.50 | 62.70 | 60.10 | +0.80 | 25.1% | 510 | 25.1% | -0.20 | 7.85 | 7.50 | 8.20 | — |
| — | 49.80 | 54.80 | 52.30 | +0.76 | 24.6% | 520 | 24.6% | -0.24 | 10.20 | 9.90 | 10.50 | — |
| — | 36.10 | 41.00 | 38.55 | +0.66 | 23.8% | 540 | 23.8% | -0.35 | 16.45 | 15.80 | 17.10 | — |
| — | 25.80 | 27.30 | 26.55 | +0.54 | 23.2% | 560 | 23.2% | -0.48 | 24.95 | 24.00 | 25.90 | — |
| — | 16.80 | 18.30 | 17.55 | +0.41 | 22.9% | 580 | 22.9% | -0.61 | 36.20 | 34.70 | 37.70 | — |
| — | 10.60 | 11.70 | 11.15 | +0.30 | 22.7% | 600 | 22.7% | -0.74 | 49.40 | 47.10 | 51.70 | — |
| — | 6.00 | 7.10 | 6.55 | +0.20 | 22.7% | 620 | 22.7% | -0.84 | 65.10 | 63.00 | 67.20 | — |
| — | 3.50 | 4.60 | 4.05 | +0.13 | 22.8% | 640 | 22.8% | -0.93 | 83.20 | 80.80 | 85.60 | — |
| — | 2.20 | 2.85 | 2.52 | +0.08 | 23.1% | 660 | 23.1% | -0.99 | 103.40 | 100.10 | 106.70 | — |
| — | 1.35 | 2.35 | 1.85 | +0.05 | 23.5% | 680 | 23.5% | -1.00 | 122.70 | 120.00 | 125.40 | — |
| — | 0.60 | 1.80 | 1.20 | +0.03 | 23.9% | 700 | 23.9% | -1.00 | 142.70 | 139.40 | 146.00 | — |
| — | 0.40 | 1.30 | 0.85 | +0.02 | 24.5% | 720 | 24.5% | -1.00 | 163.05 | 159.40 | 166.70 | — |
| — | 0.05 | 4.10 | 2.08 | +0.01 | 25.1% | 740 | 25.1% | -1.00 | 182.70 | 180.00 | 185.40 | — |
| — | 0.05 | 1.00 | 0.53 | +0.01 | 25.7% | 760 | 25.7% | -1.00 | 202.60 | 199.40 | 205.80 | — |
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.