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 | |
| — | 108.40 | 116.60 | 112.50 | +0.95 | 29.9% | 445 | 29.9% | -0.05 | 1.40 | 0.70 | 2.10 | — |
| — | 89.00 | 97.80 | 93.40 | +0.93 | 28.2% | 465 | 28.2% | -0.07 | 2.70 | 1.50 | 3.90 | — |
| — | 71.60 | 79.90 | 75.75 | +0.88 | 26.8% | 485 | 26.8% | -0.12 | 4.10 | 3.70 | 4.50 | — |
| — | 61.20 | 65.70 | 63.45 | +0.83 | 25.8% | 500 | 25.8% | -0.17 | 6.15 | 5.70 | 6.60 | — |
| — | 49.10 | 54.60 | 51.85 | +0.77 | 25.0% | 515 | 25.0% | -0.23 | 9.15 | 8.60 | 9.70 | — |
| — | 41.50 | 47.10 | 44.30 | +0.72 | 24.6% | 525 | 24.6% | -0.29 | 12.40 | 10.90 | 13.90 | — |
| — | 35.50 | 37.50 | 36.50 | +0.66 | 24.2% | 535 | 24.2% | -0.34 | 14.40 | 13.00 | 15.80 | — |
| — | 32.50 | 34.80 | 33.65 | +0.63 | 24.0% | 540 | 24.0% | -0.38 | 16.75 | 16.00 | 17.50 | — |
| — | 29.30 | 30.80 | 30.05 | +0.60 | 23.8% | 545 | 23.8% | -0.41 | 18.45 | 17.30 | 19.60 | — |
| — | 26.60 | 28.30 | 27.45 | +0.57 | 23.7% | 550 | 23.7% | -0.44 | 21.05 | 20.10 | 22.00 | — |
| — | 23.80 | 25.00 | 24.40 | +0.54 | 23.5% | 555 | 23.5% | -0.47 | 22.60 | 21.00 | 24.20 | — |
| — | 21.60 | 23.60 | 22.60 | +0.50 | 23.4% | 560 | 23.4% | -0.51 | 25.65 | 24.40 | 26.90 | — |
| — | 19.00 | 21.30 | 20.15 | +0.47 | 23.3% | 565 | 23.3% | -0.54 | 27.90 | 25.70 | 30.10 | — |
| — | 17.00 | 19.20 | 18.10 | +0.44 | 23.2% | 570 | 23.2% | -0.58 | 31.00 | 29.10 | 32.90 | — |
| — | 15.10 | 17.60 | 16.35 | +0.41 | 23.1% | 575 | 23.1% | -0.61 | 33.40 | 31.20 | 35.60 | — |
| — | 11.90 | 13.50 | 12.70 | +0.35 | 23.0% | 585 | 23.0% | -0.68 | 40.60 | 37.50 | 43.70 | — |
| — | 9.20 | 10.60 | 9.90 | +0.29 | 22.9% | 595 | 22.9% | -0.74 | 47.65 | 45.20 | 50.10 | — |
| — | 6.00 | 7.60 | 6.80 | +0.21 | 22.9% | 610 | 22.9% | -0.83 | 60.70 | 57.10 | 64.30 | — |
| — | 2.40 | 5.80 | 4.10 | +0.15 | 22.9% | 625 | 22.9% | -0.89 | 73.90 | 71.40 | 76.40 | — |
| — | 1.75 | 3.50 | 2.62 | +0.11 | 23.1% | 640 | 23.1% | -0.95 | 88.80 | 84.60 | 93.00 | — |
| — | 1.60 | 1.90 | 1.75 | +0.07 | 23.4% | 660 | 23.4% | -0.99 | 108.15 | 103.70 | 112.60 | — |
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.