Spot 550.40
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.30 | 63.70 | 61.50 | +0.84 | 36.6% | 495 | 36.6% | -0.16 | 4.08 | 3.50 | 4.65 | — |
| — | 54.60 | 59.20 | 56.90 | +0.82 | 36.1% | 500 | 36.1% | -0.18 | 4.47 | 3.95 | 5.00 | — |
| — | 51.05 | 55.00 | 53.02 | +0.79 | 35.5% | 505 | 35.5% | -0.21 | 5.60 | 4.55 | 6.65 | — |
| — | 46.40 | 50.70 | 48.55 | +0.77 | 35.0% | 510 | 35.0% | -0.23 | 6.70 | 5.85 | 7.55 | — |
| — | 43.00 | 46.35 | 44.67 | +0.74 | 34.5% | 515 | 34.5% | -0.26 | 7.33 | 6.25 | 8.40 | — |
| — | 39.15 | 43.00 | 41.08 | +0.71 | 34.1% | 520 | 34.1% | -0.29 | 8.50 | 7.25 | 9.75 | — |
| — | 35.55 | 39.20 | 37.38 | — | — | 525 | — | — | 9.80 | 8.50 | 11.10 | — |
| — | 32.00 | 35.00 | 33.50 | +0.65 | 33.3% | 530 | 33.3% | -0.36 | 10.70 | 9.05 | 12.35 | — |
| — | 30.45 | 33.20 | 31.82 | +0.63 | 33.1% | 532.5 | 33.1% | -0.37 | 12.05 | 10.70 | 13.40 | — |
| — | 28.10 | 31.70 | 29.90 | +0.61 | 32.9% | 535 | 32.9% | -0.39 | 12.85 | 11.50 | 14.20 | — |
| — | 27.15 | 30.55 | 28.85 | +0.59 | 32.7% | 537.5 | 32.7% | -0.41 | 13.75 | 12.40 | 15.10 | — |
| — | 25.20 | 28.65 | 26.93 | +0.57 | 32.6% | 540 | 32.6% | -0.43 | 14.88 | 13.50 | 16.25 | — |
| — | 24.15 | 27.35 | 25.75 | +0.55 | 32.4% | 542.5 | 32.4% | -0.45 | 15.93 | 14.80 | 17.05 | — |
| — | 22.75 | 26.15 | 24.45 | +0.54 | 32.3% | 545 | 32.3% | -0.47 | 16.73 | 15.35 | 18.10 | — |
| — | 21.35 | 25.00 | 23.18 | +0.52 | 32.1% | 547.5 | 32.1% | -0.49 | 18.30 | 16.70 | 19.90 | — |
| — | 20.00 | 22.45 | 21.23 | +0.50 | 32.0% | 550 | 32.0% | -0.51 | 19.00 | 17.65 | 20.35 | — |
| — | 19.00 | 20.95 | 19.98 | +0.48 | 31.9% | 552.5 | 31.9% | -0.53 | 20.20 | 18.85 | 21.55 | — |
| — | 17.45 | 19.85 | 18.65 | +0.46 | 31.8% | 555 | 31.8% | -0.55 | 21.45 | 20.45 | 22.45 | — |
| — | 16.25 | 18.65 | 17.45 | +0.44 | 31.7% | 557.5 | 31.7% | -0.57 | 23.00 | 21.45 | 24.55 | — |
| — | 15.10 | 17.50 | 16.30 | +0.42 | 31.6% | 560 | 31.6% | -0.59 | 24.20 | 22.80 | 25.60 | — |
| — | 14.00 | 16.35 | 15.18 | +0.40 | 31.5% | 562.5 | 31.5% | -0.61 | 25.23 | 23.65 | 26.80 | — |
| — | 13.00 | 15.35 | 14.18 | +0.38 | 31.4% | 565 | 31.4% | -0.62 | 27.05 | 25.75 | 28.35 | — |
| — | 11.85 | 14.35 | 13.10 | +0.36 | 31.3% | 567.5 | 31.3% | -0.64 | 28.10 | 26.20 | 30.00 | — |
| — | 11.45 | 13.80 | 12.62 | +0.35 | 31.2% | 570 | 31.2% | -0.66 | 30.25 | 28.90 | 31.60 | — |
| — | 10.20 | 12.55 | 11.38 | +0.33 | 31.2% | 572.5 | 31.2% | -0.68 | 31.38 | 29.40 | 33.35 | — |
| — | 9.35 | 11.65 | 10.50 | +0.31 | 31.1% | 575 | 31.1% | -0.70 | 33.77 | 32.25 | 35.30 | — |
| — | 9.00 | 11.25 | 10.12 | +0.29 | 31.0% | 577.5 | 31.0% | -0.72 | 35.42 | 33.90 | 36.95 | — |
| — | 7.90 | 9.65 | 8.78 | +0.28 | 31.0% | 580 | 31.0% | -0.73 | 36.92 | 35.35 | 38.50 | — |
| — | 7.65 | 8.95 | 8.30 | +0.26 | 31.0% | 582.5 | 31.0% | -0.75 | 38.17 | 36.35 | 40.00 | — |
| — | 6.60 | 8.35 | 7.47 | +0.25 | 30.9% | 585 | 30.9% | -0.77 | 40.62 | 39.05 | 42.20 | — |
| — | 6.00 | 8.20 | 7.10 | +0.23 | 30.9% | 587.5 | 30.9% | -0.78 | 42.52 | 40.55 | 44.50 | — |
| — | 5.45 | 7.60 | 6.53 | +0.22 | 30.9% | 590 | 30.9% | -0.79 | 44.65 | 42.50 | 46.80 | — |
| — | 4.95 | 7.05 | 6.00 | +0.20 | 30.9% | 592.5 | 30.9% | -0.81 | 46.30 | 44.15 | 48.45 | — |
| — | 4.45 | 5.80 | 5.12 | +0.19 | 30.9% | 595 | 30.9% | -0.82 | 48.38 | 46.35 | 50.40 | — |
| — | 4.00 | 5.60 | 4.80 | +0.18 | 30.9% | 597.5 | 30.9% | -0.84 | 50.42 | 48.15 | 52.70 | — |
| — | 3.60 | 5.10 | 4.35 | +0.17 | 30.9% | 600 | 30.9% | -0.85 | 52.85 | 50.70 | 55.00 | — |
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.