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 | |
| — | 112.90 | 119.90 | 116.40 | +0.90 | 27.6% | 450 | 27.6% | -0.10 | 5.20 | 4.50 | 5.90 | — |
| — | 104.30 | 111.40 | 107.85 | +0.88 | 27.1% | 460 | 27.1% | -0.12 | 6.10 | 5.30 | 6.90 | — |
| — | 95.80 | 103.20 | 99.50 | +0.86 | 26.6% | 470 | 26.6% | -0.14 | 7.20 | 6.00 | 8.40 | — |
| — | 89.30 | 94.70 | 92.00 | +0.84 | 26.2% | 480 | 26.2% | -0.17 | 9.25 | 8.80 | 9.70 | — |
| — | 81.40 | 85.70 | 83.55 | +0.81 | 25.8% | 490 | 25.8% | -0.19 | 11.10 | 9.70 | 12.50 | — |
| — | 73.60 | 79.10 | 76.35 | +0.78 | 25.4% | 500 | 25.4% | -0.23 | 13.85 | 12.90 | 14.80 | — |
| — | 67.00 | 70.50 | 68.75 | +0.75 | 25.0% | 510 | 25.0% | -0.26 | 15.75 | 15.00 | 16.50 | — |
| — | 58.90 | 65.10 | 62.00 | +0.71 | 24.7% | 520 | 24.7% | -0.30 | 19.50 | 18.00 | 21.00 | — |
| — | 53.00 | 55.70 | 54.35 | — | — | 530 | — | — | 22.05 | 21.20 | 22.90 | — |
| — | 46.90 | 48.50 | 47.70 | — | — | 540 | — | — | 25.95 | 25.20 | 26.70 | — |
| — | 41.30 | 43.80 | 42.55 | +0.59 | 24.0% | 550 | — | — | 29.80 | 28.60 | 31.00 | — |
| — | 36.40 | 38.40 | 37.40 | +0.55 | 23.8% | 560 | 23.8% | -0.48 | 34.70 | 33.80 | 35.60 | — |
| — | 30.50 | 32.70 | 31.60 | +0.50 | 23.6% | 570 | 23.6% | -0.52 | 40.15 | 38.10 | 42.20 | — |
| — | 26.00 | 28.90 | 27.45 | +0.45 | 23.5% | 580 | 23.5% | -0.57 | 46.15 | 44.90 | 47.40 | — |
| — | 21.60 | 24.70 | 23.15 | +0.42 | 23.4% | 590 | 23.4% | -0.62 | 52.00 | 50.30 | 53.70 | — |
| — | 20.00 | 22.90 | 21.45 | +0.38 | 23.3% | 600 | 23.3% | -0.66 | 58.00 | 55.70 | 60.30 | — |
| — | 17.10 | 20.60 | 18.85 | +0.34 | 23.2% | 610 | 23.2% | -0.71 | 64.90 | 62.40 | 67.40 | — |
| — | 14.60 | 16.10 | 15.35 | +0.30 | 23.2% | 620 | 23.2% | -0.76 | 72.95 | 70.30 | 75.60 | — |
| — | 12.40 | 13.90 | 13.15 | +0.26 | 23.2% | 630 | 23.2% | -0.80 | 81.45 | 78.40 | 84.50 | — |
| — | 10.40 | 11.50 | 10.95 | +0.23 | 23.1% | 640 | 23.1% | -0.84 | 90.85 | 87.00 | 94.70 | — |
| — | 7.30 | 8.90 | 8.10 | +0.18 | 23.2% | 660 | 23.2% | -0.91 | 109.25 | 105.00 | 113.50 | — |
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.