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 | |
| — | 71.20 | 76.00 | 73.60 | +0.76 | 37.1% | 495 | 37.1% | -0.25 | 13.43 | 12.75 | 14.10 | — |
| — | 67.45 | 72.00 | 69.72 | +0.74 | 36.8% | 500 | 36.8% | -0.26 | 15.12 | 14.60 | 15.65 | — |
| — | 63.50 | 68.35 | 65.92 | +0.72 | 36.5% | 505 | 36.5% | -0.28 | 16.05 | 15.00 | 17.10 | — |
| — | 60.05 | 65.00 | 62.52 | +0.70 | 36.3% | 510 | 36.3% | -0.30 | 17.48 | 16.40 | 18.55 | — |
| — | 56.80 | 61.40 | 59.10 | +0.68 | 36.0% | 515 | 36.0% | -0.32 | 19.00 | 18.25 | 19.75 | — |
| — | 53.05 | 58.00 | 55.52 | +0.66 | 35.8% | 520 | 35.8% | -0.34 | 20.20 | 19.45 | 20.95 | — |
| — | 50.00 | 55.00 | 52.50 | — | — | 525 | — | — | 22.12 | 21.15 | 23.10 | — |
| — | 47.05 | 51.50 | 49.27 | — | — | 530 | — | — | 24.18 | 23.00 | 25.35 | — |
| — | 44.40 | 47.65 | 46.02 | +0.60 | 35.2% | 535 | 35.2% | -0.41 | 26.02 | 24.85 | 27.20 | — |
| — | 41.45 | 45.15 | 43.30 | +0.58 | 35.0% | 540 | 35.0% | -0.43 | 27.90 | 26.50 | 29.30 | — |
| — | 39.10 | 42.70 | 40.90 | +0.56 | 34.8% | 545 | 34.8% | -0.45 | 30.25 | 29.05 | 31.45 | — |
| — | 36.15 | 39.00 | 37.58 | +0.53 | 34.6% | 550 | 34.6% | -0.47 | 32.77 | 31.45 | 34.10 | — |
| — | 34.20 | 37.35 | 35.77 | +0.51 | 34.5% | 555 | 34.5% | -0.50 | 35.23 | 33.90 | 36.55 | — |
| — | 31.00 | 34.75 | 32.88 | +0.49 | 34.3% | 560 | 34.3% | -0.52 | 37.92 | 36.70 | 39.15 | — |
| — | 29.55 | 31.85 | 30.70 | +0.47 | 34.2% | 565 | 34.2% | -0.54 | 40.50 | 39.10 | 41.90 | — |
| — | 27.00 | 29.85 | 28.43 | +0.45 | 34.0% | 570 | 34.0% | -0.56 | 42.85 | 41.00 | 44.70 | — |
| — | 24.90 | 28.15 | 26.52 | +0.42 | 33.9% | 575 | 33.9% | -0.59 | 46.05 | 43.60 | 48.50 | — |
| — | 22.75 | 26.20 | 24.48 | +0.40 | 33.8% | 580 | 33.8% | -0.61 | 49.02 | 46.55 | 51.50 | — |
| — | 20.95 | 23.35 | 22.15 | +0.38 | 33.7% | 585 | 33.7% | -0.63 | 52.52 | 50.05 | 55.00 | — |
| — | 19.85 | 21.65 | 20.75 | +0.36 | 33.6% | 590 | 33.6% | -0.65 | 55.77 | 53.55 | 58.00 | — |
| — | 18.35 | 20.15 | 19.25 | +0.34 | 33.5% | 595 | 33.5% | -0.67 | 59.02 | 56.55 | 61.50 | — |
| — | 16.55 | 18.55 | 17.55 | +0.32 | 33.4% | 600 | — | — | 62.52 | 60.05 | 65.00 | — |
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.