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 | |
| — | 112.90 | 116.90 | 114.90 | +0.90 | 27.5% | 450 | 27.5% | -0.10 | 5.30 | 5.00 | 5.60 | — |
| — | 103.20 | 108.70 | 105.95 | +0.88 | 27.0% | 460 | 27.0% | -0.12 | 6.25 | 5.80 | 6.70 | — |
| — | 94.60 | 99.40 | 97.00 | +0.86 | 26.6% | 470 | 26.6% | -0.14 | 7.70 | 7.10 | 8.30 | — |
| — | 87.80 | 91.90 | 89.85 | +0.84 | 26.2% | 480 | 26.2% | -0.17 | 9.70 | 9.10 | 10.30 | — |
| — | 78.30 | 85.10 | 81.70 | +0.81 | 25.9% | 490 | 25.9% | -0.19 | 11.70 | 9.30 | 14.10 | — |
| — | 72.70 | 76.20 | 74.45 | +0.78 | 25.5% | 500 | 25.5% | -0.23 | 13.50 | 12.80 | 14.20 | — |
| — | 64.90 | 68.80 | 66.85 | +0.75 | 25.2% | 510 | 25.2% | -0.26 | 16.45 | 15.80 | 17.10 | — |
| — | 56.80 | 61.50 | 59.15 | +0.71 | 24.8% | 520 | 24.8% | -0.30 | 19.10 | 18.10 | 20.10 | — |
| — | 51.70 | 55.10 | 53.40 | +0.67 | 24.5% | 530 | 24.5% | -0.34 | 22.75 | 22.00 | 23.50 | — |
| — | 44.40 | 48.40 | 46.40 | +0.63 | 24.1% | 540 | 24.1% | -0.38 | 26.50 | 25.80 | 27.20 | — |
| — | 39.00 | 42.60 | 40.80 | +0.59 | 23.9% | 550 | 23.9% | -0.43 | 30.15 | 29.00 | 31.30 | — |
| — | 33.50 | 37.80 | 35.65 | +0.55 | 23.7% | 560 | 23.7% | -0.48 | 35.25 | 34.30 | 36.20 | — |
| — | 30.80 | 32.50 | 31.65 | +0.50 | 23.6% | 570 | 23.6% | -0.52 | 40.90 | 39.60 | 42.20 | — |
| — | 25.80 | 28.30 | 27.05 | +0.45 | 23.4% | 580 | 23.4% | -0.57 | 46.30 | 45.00 | 47.60 | — |
| — | 21.70 | 24.70 | 23.20 | +0.42 | 23.3% | 590 | 23.3% | -0.62 | 53.30 | 51.90 | 54.70 | — |
| — | 19.10 | 20.80 | 19.95 | +0.38 | 23.2% | 600 | 23.2% | -0.66 | 59.90 | 58.10 | 61.70 | — |
| — | 15.80 | 19.90 | 17.85 | +0.34 | 23.1% | 610 | 23.1% | -0.71 | 67.70 | 66.00 | 69.40 | — |
| — | 13.30 | 15.00 | 14.15 | +0.30 | 23.0% | 620 | 23.0% | -0.76 | 75.95 | 73.40 | 78.50 | — |
| — | 11.50 | 12.80 | 12.15 | +0.26 | 23.0% | 630 | 23.0% | -0.80 | 83.45 | 81.60 | 85.30 | — |
| — | 9.70 | 11.20 | 10.45 | +0.23 | 23.0% | 640 | 23.0% | -0.84 | 92.20 | 89.30 | 95.10 | — |
| — | 6.40 | 7.70 | 7.05 | +0.18 | 23.0% | 660 | 23.0% | -0.91 | 110.30 | 107.50 | 113.10 | — |
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.