Spot 552.74
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.90 | 115.00 | 112.95 | +0.95 | 30.1% | 445 | 30.1% | -0.05 | 1.48 | 1.05 | 1.90 | — |
| — | 92.20 | 96.50 | 94.35 | +0.92 | 28.3% | 465 | 28.3% | -0.08 | 2.60 | 2.00 | 3.20 | — |
| — | 78.10 | 82.90 | 80.50 | +0.89 | 27.2% | 480 | 27.2% | -0.11 | 3.50 | 3.00 | 4.00 | — |
| — | 65.70 | 69.80 | 67.75 | +0.84 | 26.1% | 495 | 26.1% | -0.16 | 6.15 | 4.80 | 7.50 | — |
| — | 51.50 | 58.50 | 55.00 | +0.78 | 25.2% | 510 | 25.2% | -0.22 | 7.80 | 7.20 | 8.40 | — |
| — | 45.30 | 49.10 | 47.20 | +0.73 | 24.7% | 520 | 24.7% | -0.27 | 10.00 | 9.40 | 10.60 | — |
| — | 37.00 | 40.90 | 38.95 | +0.68 | 24.2% | 530 | 24.2% | -0.33 | 13.65 | 12.00 | 15.30 | — |
| — | 33.50 | 36.60 | 35.05 | +0.65 | 24.0% | 535 | 24.0% | -0.36 | 15.35 | 13.60 | 17.10 | — |
| — | 32.20 | 34.60 | 33.40 | +0.62 | 23.8% | 540 | 23.8% | -0.39 | 16.40 | 16.10 | 16.70 | — |
| — | 27.80 | 30.80 | 29.30 | +0.59 | 23.6% | 545 | 23.6% | -0.42 | 19.20 | 17.30 | 21.10 | — |
| — | 25.90 | 27.70 | 26.80 | +0.55 | 23.5% | 550 | 23.5% | -0.46 | 21.05 | 20.30 | 21.80 | — |
| — | 24.00 | 25.40 | 24.70 | +0.52 | 23.3% | 555 | 23.3% | -0.49 | 23.00 | 22.20 | 23.80 | — |
| — | 21.00 | 22.50 | 21.75 | +0.49 | 23.2% | 560 | 23.2% | -0.53 | 25.95 | 24.90 | 27.00 | — |
| — | 19.30 | 21.90 | 20.60 | +0.45 | 23.1% | 565 | 23.1% | -0.56 | 27.75 | 26.70 | 28.80 | — |
| — | 17.30 | 18.30 | 17.80 | +0.42 | 23.0% | 570 | 23.0% | -0.60 | 31.35 | 30.50 | 32.20 | — |
| — | 13.40 | 14.20 | 13.80 | +0.36 | 22.8% | 580 | 22.8% | -0.67 | 37.55 | 35.70 | 39.40 | — |
| — | 10.30 | 11.70 | 11.00 | +0.30 | 22.7% | 590 | 22.7% | -0.73 | 44.60 | 42.30 | 46.90 | — |
| — | 7.00 | 7.70 | 7.35 | +0.22 | 22.7% | 605 | 22.7% | -0.82 | 56.25 | 53.80 | 58.70 | — |
| — | 4.70 | 5.40 | 5.05 | +0.16 | 22.7% | 620 | 22.7% | -0.89 | 69.60 | 66.80 | 72.40 | — |
| — | 2.35 | 3.20 | 2.77 | +0.10 | 22.9% | 640 | 22.9% | -0.95 | 87.70 | 84.80 | 90.60 | — |
| — | 1.20 | 2.40 | 1.80 | +0.06 | 23.3% | 660 | 23.3% | -0.99 | 107.50 | 103.50 | 111.50 | — |
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.