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 | |
| — | 56.50 | 61.50 | 59.00 | — | — | 492.5 | — | — | 0.49 | 0.24 | 0.74 | — |
| — | 54.00 | 58.85 | 56.42 | +0.94 | 39.1% | 495 | 39.1% | -0.06 | 0.46 | 0.31 | 0.60 | — |
| — | 51.75 | 56.40 | 54.08 | +0.93 | 38.5% | 497.5 | 38.5% | -0.07 | 0.67 | 0.46 | 0.88 | — |
| — | 49.35 | 53.40 | 51.38 | +0.92 | 37.9% | 500 | 37.9% | -0.08 | 0.67 | 0.51 | 0.83 | — |
| — | 47.00 | 51.50 | 49.25 | — | — | 502.5 | — | — | 0.79 | 0.59 | 0.98 | — |
| — | 44.55 | 49.25 | 46.90 | — | — | 505 | — | — | 0.87 | 0.70 | 1.04 | — |
| — | 42.85 | 46.25 | 44.55 | — | — | 507.5 | 36.1% | -0.11 | 1.02 | 0.77 | 1.27 | — |
| — | 40.10 | 43.90 | 42.00 | — | — | 510 | — | — | 1.14 | 1.00 | 1.27 | — |
| — | 37.80 | 41.60 | 39.70 | — | — | 512.5 | — | — | 1.30 | 1.13 | 1.48 | — |
| — | 35.30 | 39.45 | 37.38 | — | — | 515 | 34.5% | -0.15 | 1.50 | 1.16 | 1.83 | — |
| — | 33.20 | 37.30 | 35.25 | — | — | 517.5 | — | — | 1.68 | 1.41 | 1.94 | — |
| — | 30.80 | 35.05 | 32.92 | — | — | 520 | 33.6% | -0.19 | 2.11 | 1.90 | 2.32 | — |
| — | 28.65 | 32.20 | 30.43 | — | — | 522.5 | — | — | 2.09 | 1.86 | 2.32 | — |
| — | 26.50 | 30.05 | 28.27 | — | — | 525 | 32.7% | -0.23 | 2.58 | 2.21 | 2.94 | — |
| — | 24.45 | 28.80 | 26.62 | — | — | 527.5 | — | — | 2.75 | 2.00 | 3.50 | — |
| — | 22.45 | 25.90 | 24.18 | — | — | 530 | 32.0% | -0.28 | 3.52 | 3.15 | 3.90 | — |
| — | 21.15 | 23.95 | 22.55 | — | — | 532.5 | — | — | 4.12 | 3.60 | 4.65 | — |
| — | 19.30 | 22.35 | 20.82 | — | — | 535 | — | — | 4.58 | 4.00 | 5.15 | — |
| — | 17.65 | 20.90 | 19.27 | — | — | 537.5 | 31.0% | -0.38 | 5.05 | 4.00 | 6.10 | — |
| — | 15.35 | 18.70 | 17.02 | +0.59 | 30.7% | 540 | 30.7% | -0.41 | 6.17 | 5.05 | 7.30 | — |
| — | 14.20 | 17.55 | 15.88 | +0.56 | 30.4% | 542.5 | 30.4% | -0.44 | 6.72 | 5.80 | 7.65 | — |
| — | 12.40 | 15.50 | 13.95 | +0.52 | 30.2% | 545 | 30.2% | -0.48 | 7.83 | 6.65 | 9.00 | — |
| — | 11.25 | 13.60 | 12.43 | +0.49 | 29.9% | 547.5 | 29.9% | -0.52 | 9.03 | 7.85 | 10.20 | — |
| — | 9.50 | 12.05 | 10.78 | +0.45 | 29.7% | 550 | 29.7% | -0.55 | 10.25 | 8.15 | 12.35 | — |
| — | 8.70 | 10.95 | 9.82 | +0.42 | 29.6% | 552.5 | 29.6% | -0.59 | 11.43 | 10.20 | 12.65 | — |
| — | 7.30 | 10.15 | 8.72 | +0.38 | 29.4% | 555 | 29.4% | -0.62 | 12.38 | 10.70 | 14.05 | — |
| — | 5.30 | 8.75 | 7.03 | — | — | 557.5 | — | — | 13.88 | 12.45 | 15.30 | — |
| — | 4.75 | 7.45 | 6.10 | — | — | 560 | — | — | 15.28 | 13.40 | 17.15 | — |
| — | 4.90 | 6.50 | 5.70 | — | — | 562.5 | — | — | 16.88 | 15.75 | 18.00 | — |
| — | 3.45 | 5.40 | 4.42 | — | — | 565 | — | — | 18.38 | 16.65 | 20.10 | — |
| — | 3.40 | 5.25 | 4.33 | — | — | 567.5 | — | — | 20.40 | 18.15 | 22.65 | — |
| — | 2.86 | 4.55 | 3.71 | — | — | 570 | — | — | 22.48 | 20.40 | 24.55 | — |
| — | 2.45 | 3.25 | 2.85 | — | — | 572.5 | — | — | 24.40 | 22.65 | 26.15 | — |
| — | 2.03 | 2.77 | 2.40 | +0.15 | 28.8% | 575 | — | — | 26.32 | 24.65 | 28.00 | — |
| — | 1.49 | 2.51 | 2.00 | — | — | 577.5 | — | — | 29.02 | 27.15 | 30.90 | — |
| — | 1.45 | 1.93 | 1.69 | — | — | 580 | — | — | 30.60 | 28.20 | 33.00 | — |
| — | 1.02 | 1.66 | 1.34 | — | — | 582.5 | — | — | 32.95 | 30.50 | 35.40 | — |
| — | 1.00 | 1.31 | 1.16 | — | — | 585 | 29.1% | -0.92 | 35.08 | 33.40 | 36.75 | — |
| — | 0.64 | 1.00 | 0.82 | +0.08 | 29.3% | 587.5 | 29.3% | -0.93 | 37.60 | 35.20 | 40.00 | — |
| — | 0.51 | 1.13 | 0.82 | +0.07 | 29.4% | 590 | 29.4% | -0.94 | 40.27 | 38.05 | 42.50 | — |
| — | 0.41 | 0.93 | 0.67 | +0.06 | 29.6% | 592.5 | 29.6% | -0.95 | 42.52 | 40.05 | 45.00 | — |
| — | 0.41 | 0.65 | 0.53 | +0.05 | 29.9% | 595 | 29.9% | -0.96 | 44.80 | 42.95 | 46.65 | — |
| — | 0.22 | 0.70 | 0.46 | +0.04 | 30.1% | 597.5 | 30.1% | -0.97 | 47.02 | 44.55 | 49.50 | — |
| — | 0.15 | 0.64 | 0.40 | +0.04 | 30.4% | 600 | 30.4% | -0.97 | 49.52 | 47.05 | 52.00 | — |
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.