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 | |
| — | 106.00 | 114.90 | 110.45 | +0.95 | 29.9% | 445 | 29.9% | -0.05 | 1.45 | 0.65 | 2.25 | — |
| — | 87.10 | 96.10 | 91.60 | +0.93 | 28.2% | 465 | 28.2% | -0.07 | 2.25 | 1.00 | 3.50 | — |
| — | 76.80 | 81.10 | 78.95 | +0.89 | 27.1% | 480 | 27.1% | -0.11 | 3.60 | 3.00 | 4.20 | — |
| — | 63.10 | 68.60 | 65.85 | +0.85 | 26.1% | 495 | 26.1% | -0.15 | 5.40 | 4.60 | 6.20 | — |
| — | 50.30 | 57.30 | 53.80 | +0.79 | 25.3% | 510 | 25.3% | -0.21 | 8.20 | 7.70 | 8.70 | — |
| — | 43.80 | 48.20 | 46.00 | +0.74 | 24.8% | 520 | 24.8% | -0.26 | 10.60 | 10.00 | 11.20 | — |
| — | 37.30 | 41.10 | 39.20 | +0.69 | 24.3% | 530 | 24.3% | -0.31 | 13.60 | 12.90 | 14.30 | — |
| — | 33.60 | 37.20 | 35.40 | +0.66 | 24.1% | 535 | — | — | 14.90 | 13.90 | 15.90 | — |
| — | 31.00 | 34.90 | 32.95 | +0.63 | 23.9% | 540 | 23.9% | -0.38 | 16.90 | 15.80 | 18.00 | — |
| — | 27.30 | 31.50 | 29.40 | +0.60 | 23.8% | 545 | 23.8% | -0.41 | 18.50 | 16.80 | 20.20 | — |
| — | 24.00 | 28.10 | 26.05 | — | — | 550 | 23.6% | -0.44 | 21.25 | 20.30 | 22.20 | — |
| — | 23.00 | 25.90 | 24.45 | +0.54 | 23.5% | 555 | 23.5% | -0.47 | 23.70 | 22.70 | 24.70 | — |
| — | 20.20 | 22.50 | 21.35 | +0.50 | 23.4% | 560 | 23.4% | -0.51 | 25.70 | 23.60 | 27.80 | — |
| — | 17.90 | 20.90 | 19.40 | +0.47 | 23.3% | 565 | 23.3% | -0.54 | 28.90 | 27.40 | 30.40 | — |
| — | 16.50 | 18.50 | 17.50 | +0.44 | 23.2% | 570 | 23.2% | -0.58 | 31.05 | 28.90 | 33.20 | — |
| — | 12.80 | 14.60 | 13.70 | +0.38 | 23.0% | 580 | 23.0% | -0.65 | 38.40 | 35.90 | 40.90 | — |
| — | 9.40 | 11.60 | 10.50 | +0.32 | 22.9% | 590 | 22.9% | -0.71 | 46.50 | 43.80 | 49.20 | — |
| — | 6.30 | 7.80 | 7.05 | +0.24 | 22.8% | 605 | 22.8% | -0.80 | 58.10 | 55.20 | 61.00 | — |
| — | 3.90 | 5.00 | 4.45 | +0.17 | 22.9% | 620 | 22.9% | -0.87 | 70.85 | 68.10 | 73.60 | — |
| — | 2.05 | 3.80 | 2.92 | +0.11 | 23.1% | 640 | 23.1% | -0.95 | 89.55 | 86.50 | 92.60 | — |
| — | 1.20 | 2.05 | 1.62 | +0.07 | 23.4% | 660 | 23.4% | -0.99 | 109.60 | 105.50 | 113.70 | — |
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.