Spot 550.44
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.30 | 110.80 | 106.55 | +0.99 | 31.6% | 445 | — | — | — | — | 4.90 | — |
| — | 97.40 | 105.90 | 101.65 | +0.99 | 31.3% | 450 | 31.3% | -0.01 | — | — | 4.90 | — |
| — | 92.00 | 100.90 | 96.45 | +0.99 | 31.0% | 455 | 31.0% | -0.01 | — | — | 4.90 | — |
| — | 87.00 | 96.00 | 91.50 | — | — | 460 | — | — | — | — | 4.90 | — |
| — | 82.00 | 91.10 | 86.55 | +0.98 | 30.3% | 465 | — | — | — | — | 4.90 | — |
| — | 78.00 | 86.20 | 82.10 | +0.97 | 30.0% | 470 | — | — | — | — | 4.90 | — |
| — | 73.00 | 81.40 | 77.20 | — | — | 475 | 29.7% | -0.03 | — | — | 4.90 | — |
| — | 68.10 | 76.50 | 72.30 | +0.96 | 29.3% | 480 | 29.3% | -0.04 | 0.72 | 0.10 | 1.35 | — |
| — | 63.00 | 71.80 | 67.40 | +0.95 | 29.0% | 485 | 29.0% | -0.05 | 2.75 | 0.50 | 5.00 | — |
| — | 58.00 | 67.00 | 62.50 | +0.94 | 28.6% | 490 | 28.6% | -0.07 | 3.05 | 0.30 | 5.80 | — |
| — | 54.00 | 62.30 | 58.15 | +0.92 | 28.2% | 495 | 28.2% | -0.08 | 1.82 | 1.00 | 2.65 | — |
| — | 49.00 | 57.70 | 53.35 | +0.90 | 27.9% | 500 | 27.9% | -0.10 | 2.17 | 0.85 | 3.50 | — |
| — | 46.30 | 52.60 | 49.45 | +0.88 | 27.5% | 505 | 27.5% | -0.12 | 2.25 | 0.90 | 3.60 | — |
| — | 41.60 | 48.10 | 44.85 | +0.86 | 27.1% | 510 | 27.1% | -0.14 | 2.40 | 0.40 | 4.40 | — |
| — | 36.00 | 44.60 | 40.30 | — | — | 515 | 26.8% | -0.17 | 2.90 | 1.60 | 4.20 | — |
| — | 33.30 | 39.60 | 36.45 | +0.80 | 26.4% | 520 | 26.4% | -0.20 | 5.00 | 3.60 | 6.40 | — |
| — | 29.50 | 35.40 | 32.45 | +0.77 | 26.1% | 525 | 26.1% | -0.24 | 5.40 | 2.30 | 8.50 | — |
| — | 27.00 | 31.40 | 29.20 | +0.73 | 25.8% | 530 | 25.8% | -0.27 | 5.55 | 3.40 | 7.70 | — |
| — | 23.50 | 27.20 | 25.35 | +0.69 | 25.5% | 535 | 25.5% | -0.31 | 8.20 | 7.50 | 8.90 | — |
| — | 18.90 | 25.30 | 22.10 | +0.65 | 25.2% | 540 | 25.2% | -0.36 | 9.85 | 9.20 | 10.50 | — |
| — | 17.10 | 21.10 | 19.10 | +0.61 | 24.9% | 545 | 24.9% | -0.41 | 12.15 | 11.00 | 13.30 | — |
| — | 13.70 | 17.70 | 15.70 | +0.56 | 24.7% | 550 | 24.7% | -0.46 | 14.70 | 13.10 | 16.30 | — |
| — | 11.00 | 15.20 | 13.10 | +0.51 | 24.4% | 555 | 24.4% | -0.50 | 16.20 | 12.50 | 19.90 | — |
| — | 9.80 | 12.90 | 11.35 | +0.45 | 24.2% | 560 | 24.2% | -0.56 | 19.45 | 18.30 | 20.60 | — |
| — | 6.80 | 13.70 | 10.25 | +0.41 | 24.0% | 565 | 24.0% | -0.60 | 22.45 | 21.20 | 23.70 | — |
| — | 6.20 | 8.90 | 7.55 | +0.35 | 23.9% | 570 | 23.9% | -0.66 | 26.40 | 23.60 | 29.20 | — |
| — | 5.20 | 9.50 | 7.35 | +0.31 | 23.7% | 575 | 23.7% | -0.70 | 29.70 | 27.80 | 31.60 | — |
| — | 4.10 | 6.00 | 5.05 | +0.26 | 23.6% | 580 | 23.6% | -0.75 | 32.90 | 29.10 | 36.70 | — |
| — | 3.30 | 5.00 | 4.15 | +0.22 | 23.4% | 585 | 23.4% | -0.79 | 37.65 | 34.70 | 40.60 | — |
| — | 2.40 | 4.10 | 3.25 | +0.19 | 23.3% | 590 | 23.3% | -0.83 | 41.55 | 37.40 | 45.70 | — |
| — | 0.55 | 3.40 | 1.98 | +0.15 | 23.3% | 595 | 23.3% | -0.86 | 46.00 | 42.90 | 49.10 | — |
| — | 0.30 | 3.00 | 1.65 | +0.10 | 23.1% | 605 | 23.1% | -0.92 | 55.05 | 51.90 | 58.20 | — |
| — | — | 4.90 | — | +0.08 | 23.1% | 610 | 23.1% | -0.94 | 60.50 | 56.00 | 65.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.06 | 23.1% | 615 | 23.1% | -0.96 | 65.35 | 60.90 | 69.80 | — |
| — | 0.25 | 5.00 | 2.62 | +0.05 | 23.1% | 620 | 23.1% | -0.98 | 69.80 | 65.60 | 74.00 | — |
| — | — | 4.90 | — | +0.02 | 23.4% | 635 | 23.4% | -1.00 | 84.10 | 80.60 | 87.60 | — |
| — | — | 4.90 | — | +0.02 | 23.6% | 640 | 23.6% | -1.00 | 89.75 | 85.50 | 94.00 | — |
| — | — | 4.90 | — | +0.02 | 23.8% | 645 | 23.8% | -1.00 | 94.75 | 90.50 | 99.00 | — |
| — | — | 4.90 | — | +0.01 | 24.4% | 655 | 24.4% | -1.00 | 104.75 | 100.50 | 109.00 | — |
| — | — | 4.90 | — | +0.01 | 24.7% | 660 | 24.7% | -1.00 | 109.75 | 105.50 | 114.00 | — |
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.