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 | |
| — | 118.60 | 124.70 | 121.65 | +0.90 | 27.8% | 450 | 27.8% | -0.10 | 4.85 | 4.00 | 5.70 | — |
| — | 101.50 | 107.40 | 104.45 | +0.87 | 26.8% | 470 | 26.8% | -0.14 | 7.45 | 6.40 | 8.50 | — |
| — | 93.30 | 99.10 | 96.20 | +0.84 | 26.4% | 480 | — | — | 9.05 | 8.60 | 9.50 | — |
| — | 85.10 | 91.10 | 88.10 | +0.82 | 26.0% | 490 | 26.0% | -0.19 | 10.85 | 10.40 | 11.30 | — |
| — | 77.70 | 83.30 | 80.50 | +0.79 | 25.6% | 500 | 25.6% | -0.22 | 13.85 | 12.10 | 15.60 | — |
| — | 71.10 | 75.80 | 73.45 | +0.76 | 25.3% | 510 | 25.3% | -0.25 | 15.60 | 14.80 | 16.40 | — |
| — | 64.40 | 68.70 | 66.55 | +0.72 | 25.0% | 520 | 25.0% | -0.29 | 18.25 | 17.40 | 19.10 | — |
| — | 57.60 | 61.80 | 59.70 | +0.69 | 24.7% | 530 | 24.7% | -0.32 | 21.50 | 20.40 | 22.60 | — |
| — | 51.20 | 55.40 | 53.30 | +0.65 | 24.4% | 540 | 24.4% | -0.36 | 25.05 | 24.00 | 26.10 | — |
| — | 45.40 | 47.00 | 46.20 | +0.61 | 24.2% | 550 | 24.2% | -0.41 | 29.10 | 27.90 | 30.30 | — |
| — | 39.90 | 43.10 | 41.50 | +0.57 | 24.0% | 560 | 24.0% | -0.45 | 33.85 | 32.40 | 35.30 | — |
| — | 34.70 | 36.90 | 35.80 | +0.53 | 23.8% | 570 | 23.8% | -0.50 | 38.40 | 37.10 | 39.70 | — |
| — | 30.20 | 32.70 | 31.45 | +0.48 | 23.7% | 580 | 23.7% | -0.55 | 44.05 | 42.40 | 45.70 | — |
| — | 26.90 | 29.00 | 27.95 | +0.44 | 23.6% | 590 | 23.6% | -0.59 | 50.25 | 48.70 | 51.80 | — |
| — | 22.70 | 25.20 | 23.95 | +0.40 | 23.5% | 600 | 23.5% | -0.64 | 56.55 | 54.70 | 58.40 | — |
| — | 19.70 | 21.80 | 20.75 | +0.36 | 23.4% | 610 | 23.4% | -0.69 | 63.30 | 60.80 | 65.80 | — |
| — | 16.90 | 18.80 | 17.85 | +0.33 | 23.4% | 620 | 23.4% | -0.73 | 70.95 | 68.60 | 73.30 | — |
| — | 14.50 | 16.40 | 15.45 | +0.29 | 23.3% | 630 | 23.3% | -0.77 | 78.70 | 76.00 | 81.40 | — |
| — | 12.40 | 13.90 | 13.15 | +0.26 | 23.3% | 640 | 23.3% | -0.81 | 86.55 | 84.40 | 88.70 | — |
| — | 10.70 | 12.10 | 11.40 | +0.23 | 23.3% | 650 | 23.3% | -0.85 | 95.60 | 92.80 | 98.40 | — |
| — | 9.10 | 9.90 | 9.50 | +0.20 | 23.3% | 660 | 23.3% | -0.89 | 104.60 | 101.80 | 107.40 | — |
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.