Spot 552.60
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.00 | 112.70 | 108.35 | +0.99 | 31.9% | 445 | 31.9% | -0.01 | — | — | 4.90 | — |
| — | 99.00 | 107.50 | 103.25 | +0.99 | 31.6% | 450 | 31.6% | -0.01 | — | — | 4.90 | — |
| — | 89.10 | 97.90 | 93.50 | +0.98 | 31.1% | 460 | 31.1% | -0.02 | — | — | 4.90 | — |
| — | 84.20 | 92.90 | 88.55 | +0.98 | 30.8% | 465 | 30.8% | -0.02 | — | — | 4.90 | — |
| — | 79.30 | 88.10 | 83.70 | +0.97 | 30.5% | 470 | 30.5% | -0.03 | — | — | 4.90 | — |
| — | 74.40 | 83.20 | 78.80 | +0.97 | 30.2% | 475 | 30.2% | -0.03 | — | — | 4.90 | — |
| — | 70.00 | 78.40 | 74.20 | +0.96 | 29.9% | 480 | 29.9% | -0.04 | 1.00 | 0.10 | 1.90 | — |
| — | 65.00 | 73.60 | 69.30 | +0.95 | 29.6% | 485 | 29.6% | -0.05 | 0.93 | 0.35 | 1.50 | — |
| — | 60.00 | 68.80 | 64.40 | +0.94 | 29.3% | 490 | 29.3% | -0.07 | — | — | 4.90 | — |
| — | 55.50 | 64.10 | 59.80 | +0.92 | 29.0% | 495 | 29.0% | -0.08 | — | — | 4.90 | — |
| — | 51.00 | 59.50 | 55.25 | +0.90 | 28.6% | 500 | 28.6% | -0.10 | 2.33 | 1.35 | 3.30 | — |
| — | 46.30 | 55.20 | 50.75 | +0.88 | 28.3% | 505 | 28.3% | -0.12 | 2.85 | 1.10 | 4.60 | — |
| — | 42.00 | 50.60 | 46.30 | +0.86 | 28.0% | 510 | 28.0% | -0.14 | 2.12 | 0.65 | 3.60 | — |
| — | 37.90 | 46.40 | 42.15 | +0.83 | 27.7% | 515 | 27.7% | -0.17 | 2.90 | 1.50 | 4.30 | — |
| — | 33.50 | 42.40 | 37.95 | +0.80 | 27.4% | 520 | 27.4% | -0.20 | 3.60 | 2.00 | 5.20 | — |
| — | 29.80 | 38.50 | 34.15 | +0.77 | 27.0% | 525 | 27.0% | -0.24 | 5.05 | 2.50 | 7.60 | — |
| — | 28.60 | 33.20 | 30.90 | +0.73 | 26.7% | 530 | 26.7% | -0.27 | 7.90 | 5.80 | 10.00 | — |
| — | 25.10 | 30.50 | 27.80 | +0.69 | 26.4% | 535 | 26.4% | -0.31 | 8.15 | 7.10 | 9.20 | — |
| — | 21.40 | 26.40 | 23.90 | +0.65 | 26.1% | 540 | 26.1% | -0.36 | 10.70 | 7.70 | 13.70 | — |
| — | 19.00 | 22.20 | 20.60 | +0.61 | 25.8% | 545 | 25.8% | -0.41 | 11.90 | 10.90 | 12.90 | — |
| — | 16.10 | 19.40 | 17.75 | +0.56 | 25.5% | 550 | 25.5% | -0.46 | 13.15 | 12.10 | 14.20 | — |
| — | 13.30 | 17.60 | 15.45 | +0.51 | 25.2% | 555 | 25.2% | -0.50 | 16.05 | 12.00 | 20.10 | — |
| — | 11.50 | 14.10 | 12.80 | +0.45 | 25.0% | 560 | 25.0% | -0.56 | 18.60 | 15.80 | 21.40 | — |
| — | 8.80 | 12.20 | 10.50 | +0.41 | 24.7% | 565 | 24.7% | -0.60 | 21.45 | 19.50 | 23.40 | — |
| — | 7.40 | 10.50 | 8.95 | +0.35 | 24.5% | 570 | 24.5% | -0.66 | 25.00 | 21.80 | 28.20 | — |
| — | 4.80 | 8.70 | 6.75 | +0.31 | 24.2% | 575 | 24.2% | -0.70 | 28.20 | 26.30 | 30.10 | — |
| — | 5.40 | 6.90 | 6.15 | +0.26 | 24.0% | 580 | 24.0% | -0.75 | 31.70 | 29.40 | 34.00 | — |
| — | 2.70 | 8.40 | 5.55 | +0.22 | 23.9% | 585 | 23.9% | -0.79 | 36.50 | 32.30 | 40.70 | — |
| — | 1.15 | 7.80 | 4.47 | +0.19 | 23.7% | 590 | 23.7% | -0.83 | 40.55 | 36.40 | 44.70 | — |
| — | 2.35 | 4.10 | 3.23 | +0.15 | 23.6% | 595 | 23.6% | -0.86 | 44.90 | 41.60 | 48.20 | — |
| — | 1.75 | 3.30 | 2.52 | +0.12 | 23.5% | 600 | 23.5% | -0.89 | 49.60 | 45.20 | 54.00 | — |
| — | 0.25 | 8.80 | 4.53 | +0.02 | 23.7% | 635 | 23.7% | -1.00 | 83.00 | 78.70 | 87.30 | — |
| — | — | 4.90 | — | +0.02 | 23.9% | 640 | 23.9% | -1.00 | 88.10 | 83.70 | 92.50 | — |
| — | — | 5.90 | — | +0.02 | 24.2% | 645 | 24.2% | -1.00 | 93.05 | 88.70 | 97.40 | — |
| — | — | 4.90 | — | +0.01 | 24.8% | 655 | 24.8% | -1.00 | 103.05 | 98.70 | 107.40 | — |
| — | — | 4.90 | — | +0.01 | 25.3% | 660 | 25.3% | -1.00 | 108.10 | 103.80 | 112.40 | — |
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.