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 | |
| — | 81.40 | 86.00 | 83.70 | — | — | 495 | 36.6% | -0.28 | 21.23 | 19.35 | 23.10 | — |
| — | 77.80 | 82.50 | 80.15 | +0.71 | 36.4% | 500 | 36.4% | -0.29 | 22.62 | 20.75 | 24.50 | — |
| — | 74.00 | 78.95 | 76.47 | +0.70 | 36.2% | 505 | 36.2% | -0.31 | 24.12 | 22.00 | 26.25 | — |
| — | 71.00 | 75.80 | 73.40 | +0.68 | 36.0% | 510 | 36.0% | -0.32 | 25.75 | 23.50 | 28.00 | — |
| — | 68.55 | 72.50 | 70.53 | — | — | 515 | 35.8% | -0.34 | 28.12 | 26.70 | 29.55 | — |
| — | 65.10 | 69.50 | 67.30 | +0.65 | 35.6% | 520 | — | — | 29.65 | 28.35 | 30.95 | — |
| — | 61.50 | 66.45 | 63.98 | +0.63 | 35.5% | 525 | — | — | 31.73 | 30.10 | 33.35 | — |
| — | 58.55 | 63.30 | 60.92 | +0.62 | 35.3% | 530 | 35.3% | -0.39 | 33.80 | 32.20 | 35.40 | — |
| — | 56.75 | 60.40 | 58.58 | — | — | 535 | 35.2% | -0.40 | 35.65 | 34.30 | 37.00 | — |
| — | 53.95 | 57.65 | 55.80 | — | — | 540 | — | — | 38.23 | 36.45 | 40.00 | — |
| — | 51.30 | 55.50 | 53.40 | — | — | 545 | — | — | 40.98 | 40.00 | 41.95 | — |
| — | 48.80 | 53.00 | 50.90 | — | — | 550 | — | — | 42.65 | 41.10 | 44.20 | — |
| — | 46.55 | 49.85 | 48.20 | — | — | 555 | — | — | 45.10 | 43.25 | 46.95 | — |
| — | 44.00 | 47.45 | 45.73 | — | — | 560 | — | — | 47.95 | 46.45 | 49.45 | — |
| — | 41.65 | 45.50 | 43.58 | — | — | 565 | — | — | 50.27 | 48.30 | 52.25 | — |
| — | 39.45 | 42.80 | 41.12 | — | — | 570 | — | — | 53.02 | 51.20 | 54.85 | — |
| — | 37.10 | 41.05 | 39.08 | — | — | 575 | 34.2% | -0.54 | 55.90 | 54.00 | 57.80 | — |
| — | 34.80 | 38.55 | 36.67 | +0.45 | 34.1% | 580 | 34.1% | -0.56 | 59.25 | 57.00 | 61.50 | — |
| — | 32.70 | 37.30 | 35.00 | +0.43 | 34.0% | 585 | 34.0% | -0.58 | 61.75 | 59.80 | 63.70 | — |
| — | 31.60 | 34.60 | 33.10 | +0.42 | 34.0% | 590 | 34.0% | -0.59 | 64.95 | 63.05 | 66.85 | — |
| — | 29.25 | 32.90 | 31.07 | +0.40 | 33.9% | 595 | 33.9% | -0.61 | 68.80 | 66.90 | 70.70 | — |
| — | 28.00 | 32.00 | 30.00 | +0.39 | 33.8% | 600 | 33.8% | -0.63 | 71.15 | 69.00 | 73.30 | — |
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.