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 | |
| — | 56.10 | 60.55 | 58.33 | — | — | 492.5 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 53.70 | 58.00 | 55.85 | — | — | 495 | — | — | 0.12 | 0.02 | 0.23 | — |
| — | 51.10 | 55.65 | 53.38 | — | — | 497.5 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 48.70 | 53.10 | 50.90 | — | — | 500 | — | — | 0.10 | 0.04 | 0.17 | — |
| — | 46.15 | 50.65 | 48.40 | — | — | 502.5 | — | — | 0.17 | 0.04 | 0.31 | — |
| — | 43.70 | 48.20 | 45.95 | — | — | 505 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 41.00 | 45.40 | 43.20 | — | — | 507.5 | — | — | 0.12 | 0.02 | 0.23 | — |
| — | 38.50 | 42.95 | 40.73 | — | — | 510 | — | — | 0.17 | 0.07 | 0.26 | — |
| — | 36.45 | 40.85 | 38.65 | — | — | 512.5 | — | — | 0.17 | 0.08 | 0.27 | — |
| — | 33.65 | 38.40 | 36.02 | — | — | 515 | — | — | 0.30 | 0.18 | 0.43 | — |
| — | 31.50 | 35.25 | 33.38 | — | — | 517.5 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 29.00 | 32.80 | 30.90 | — | — | 520 | — | — | 0.34 | 0.22 | 0.45 | — |
| — | 26.45 | 30.35 | 28.40 | — | — | 522.5 | — | — | 0.38 | 0.28 | 0.47 | — |
| — | 24.05 | 27.95 | 26.00 | — | — | 525 | — | — | 0.55 | 0.43 | 0.67 | — |
| — | 21.85 | 25.60 | 23.73 | — | — | 527.5 | — | — | 0.71 | 0.55 | 0.88 | — |
| — | 19.55 | 23.80 | 21.68 | — | — | 530 | — | — | 0.79 | 0.68 | 0.90 | — |
| — | 17.40 | 20.75 | 19.07 | — | — | 532.5 | — | — | 1.03 | 0.79 | 1.28 | — |
| — | 15.05 | 18.80 | 16.93 | — | — | 535 | — | — | 1.51 | 1.25 | 1.77 | — |
| — | 13.15 | 16.40 | 14.78 | — | — | 537.5 | — | — | 1.67 | 1.17 | 2.16 | — |
| — | 11.20 | 15.05 | 13.12 | — | — | 540 | — | — | 2.32 | 2.00 | 2.64 | — |
| — | 9.25 | 12.85 | 11.05 | — | — | 542.5 | — | — | 2.94 | 2.33 | 3.55 | — |
| — | 7.70 | 11.05 | 9.38 | — | — | 545 | — | — | 3.54 | 2.94 | 4.15 | — |
| — | 6.25 | 9.30 | 7.78 | — | — | 547.5 | — | — | 4.45 | 3.15 | 5.75 | — |
| — | 4.90 | 6.50 | 5.70 | — | — | 550 | — | — | 5.80 | 4.95 | 6.65 | — |
| — | 4.20 | 6.00 | 5.10 | — | — | 552.5 | — | — | 6.47 | 4.70 | 8.25 | — |
| — | 2.95 | 4.15 | 3.55 | — | — | 555 | — | — | 8.18 | 6.50 | 9.85 | — |
| — | 2.46 | 4.80 | 3.63 | — | — | 557.5 | — | — | 9.57 | 7.60 | 11.55 | — |
| — | 2.15 | 3.10 | 2.62 | — | — | 560 | — | — | 11.97 | 10.60 | 13.35 | — |
| — | 1.22 | 2.38 | 1.80 | — | — | 562.5 | — | — | 14.03 | 12.35 | 15.70 | — |
| — | 1.00 | 1.66 | 1.33 | — | — | 565 | — | — | 15.80 | 14.15 | 17.45 | — |
| — | 0.61 | 1.29 | 0.95 | — | — | 567.5 | — | — | 18.00 | 16.20 | 19.80 | — |
| — | 0.50 | 0.80 | 0.65 | — | — | 570 | — | — | 19.93 | 17.70 | 22.15 | — |
| — | 0.44 | 0.60 | 0.52 | — | — | 572.5 | — | — | 22.45 | 20.20 | 24.70 | — |
| — | 0.25 | 0.60 | 0.42 | — | — | 575 | — | — | 24.75 | 22.50 | 27.00 | — |
| — | 0.19 | 0.50 | 0.34 | — | — | 577.5 | — | — | 27.43 | 25.35 | 29.50 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 580 | — | — | 29.65 | 27.40 | 31.90 | — |
| — | 0.09 | 0.23 | 0.16 | — | — | 582.5 | — | — | 32.17 | 29.95 | 34.40 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 585 | — | — | 34.70 | 32.50 | 36.90 | — |
| — | 0.03 | 0.30 | 0.17 | — | — | 587.5 | — | — | 37.15 | 34.95 | 39.35 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 590 | — | — | 39.38 | 37.15 | 41.60 | — |
| — | — | 0.13 | — | — | — | 592.5 | — | — | 41.90 | 39.70 | 44.10 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 595 | — | — | 44.40 | 42.20 | 46.60 | — |
| — | — | 0.27 | — | — | — | 597.5 | — | — | 46.90 | 44.70 | 49.10 | — |
| — | — | 0.07 | — | — | — | 600 | — | — | 49.38 | 47.15 | 51.60 | — |
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.