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 | |
| — | 113.70 | 118.80 | 116.25 | +0.90 | 27.6% | 450 | 27.6% | -0.10 | 5.25 | 4.90 | 5.60 | — |
| — | 103.20 | 110.10 | 106.65 | +0.88 | 27.1% | 460 | 27.1% | -0.12 | 6.35 | 5.70 | 7.00 | — |
| — | 96.10 | 101.60 | 98.85 | +0.86 | 26.6% | 470 | 26.6% | -0.15 | 7.85 | 7.20 | 8.50 | — |
| — | 87.80 | 93.80 | 90.80 | +0.83 | 26.1% | 480 | 26.1% | -0.17 | 9.40 | 8.70 | 10.10 | — |
| — | 80.80 | 85.20 | 83.00 | +0.80 | 25.7% | 490 | 25.7% | -0.20 | 11.25 | 10.30 | 12.20 | — |
| — | 73.80 | 77.20 | 75.50 | +0.77 | 25.3% | 500 | 25.3% | -0.23 | 13.00 | 12.40 | 13.60 | — |
| — | 66.40 | 70.00 | 68.20 | +0.74 | 24.9% | 510 | 24.9% | -0.27 | 15.45 | 14.80 | 16.10 | — |
| — | 57.20 | 61.40 | 59.30 | +0.70 | 24.6% | 520 | 24.6% | -0.31 | 18.35 | 17.60 | 19.10 | — |
| — | 53.00 | 55.60 | 54.30 | +0.66 | 24.3% | 530 | 24.3% | -0.35 | 21.85 | 21.10 | 22.60 | — |
| — | 46.50 | 48.10 | 47.30 | +0.62 | 24.1% | 540 | 24.1% | -0.39 | 25.65 | 24.50 | 26.80 | — |
| — | 40.70 | 43.20 | 41.95 | +0.58 | 23.9% | 550 | 23.9% | -0.44 | 30.05 | 29.00 | 31.10 | — |
| — | 36.00 | 37.40 | 36.70 | +0.53 | 23.7% | 560 | 23.7% | -0.49 | 34.85 | 33.60 | 36.10 | — |
| — | 31.20 | 32.60 | 31.90 | +0.49 | 23.5% | 570 | 23.5% | -0.54 | 40.10 | 39.00 | 41.20 | — |
| — | 27.10 | 28.00 | 27.55 | +0.45 | 23.4% | 580 | 23.4% | -0.58 | 45.35 | 44.00 | 46.70 | — |
| — | 22.90 | 24.40 | 23.65 | +0.40 | 23.3% | 590 | 23.3% | -0.63 | 52.00 | 50.30 | 53.70 | — |
| — | 17.70 | 20.80 | 19.25 | — | — | 600 | 23.2% | -0.68 | 58.35 | 56.90 | 59.80 | — |
| — | 16.40 | 17.80 | 17.10 | +0.32 | 23.2% | 610 | 23.2% | -0.73 | 66.90 | 64.10 | 69.70 | — |
| — | 14.30 | 15.50 | 14.90 | +0.29 | 23.1% | 620 | 23.1% | -0.77 | 73.70 | 71.70 | 75.70 | — |
| — | 11.50 | 13.40 | 12.45 | +0.25 | 23.1% | 630 | 23.1% | -0.81 | 81.55 | 79.80 | 83.30 | — |
| — | 10.20 | 11.30 | 10.75 | +0.22 | 23.1% | 640 | 23.1% | -0.85 | 90.50 | 88.00 | 93.00 | — |
| — | 6.80 | 8.00 | 7.40 | +0.17 | 23.2% | 660 | 23.2% | -0.92 | 108.45 | 105.50 | 111.40 | — |
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.