Spot 552.41
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.35 | 60.10 | 58.23 | +0.84 | 35.4% | 500 | 35.4% | -0.16 | 4.05 | 3.80 | 4.30 | — |
| — | 51.80 | 55.70 | 53.75 | +0.82 | 34.9% | 505 | 34.9% | -0.18 | 4.58 | 4.15 | 5.00 | — |
| — | 47.80 | 51.30 | 49.55 | +0.80 | 34.4% | 510 | 34.4% | -0.20 | 5.62 | 5.05 | 6.20 | — |
| — | 43.90 | 47.25 | 45.58 | +0.78 | 33.9% | 515 | 33.9% | -0.23 | 6.33 | 5.90 | 6.75 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 40.25 | 43.10 | 41.67 | +0.75 | 33.5% | 520 | 33.5% | -0.25 | 7.38 | 6.60 | 8.15 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 35.75 | 39.20 | 37.48 | +0.72 | 33.1% | 525 | 33.1% | -0.29 | 8.57 | 7.80 | 9.35 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 32.10 | 35.50 | 33.80 | +0.68 | 32.7% | 530 | 32.7% | -0.32 | 9.68 | 8.95 | 10.40 | — |
| — | 31.40 | 34.50 | 32.95 | +0.67 | 32.5% | 532.5 | 32.5% | -0.34 | 10.72 | 9.95 | 11.50 | — |
| — | 28.70 | 32.35 | 30.52 | +0.65 | 32.3% | 535 | 32.3% | -0.35 | 11.53 | 10.75 | 12.30 | — |
| — | 28.10 | 30.10 | 29.10 | +0.63 | 32.1% | 537.5 | 32.1% | -0.37 | 12.32 | 11.50 | 13.15 | — |
| — | 26.55 | 29.00 | 27.77 | +0.61 | 32.0% | 540 | 32.0% | -0.39 | 13.10 | 12.20 | 14.00 | — |
| — | 25.00 | 27.80 | 26.40 | +0.59 | 31.8% | 542.5 | 31.8% | -0.41 | 14.18 | 13.35 | 15.00 | — |
| — | 23.55 | 26.10 | 24.82 | +0.58 | 31.7% | 545 | 31.7% | -0.43 | 15.18 | 14.45 | 15.90 | — |
| — | 22.10 | 24.85 | 23.48 | +0.56 | 31.5% | 547.5 | 31.5% | -0.45 | 16.20 | 15.60 | 16.80 | — |
| — | 20.70 | 22.70 | 21.70 | +0.54 | 31.4% | 550 | 31.4% | -0.47 | 17.20 | 16.20 | 18.20 | — |
| — | 19.40 | 21.05 | 20.23 | +0.52 | 31.3% | 552.5 | 31.3% | -0.49 | 18.38 | 17.35 | 19.40 | — |
| — | 18.10 | 19.75 | 18.93 | +0.50 | 31.1% | 555 | — | — | 19.52 | 18.10 | 20.95 | — |
| — | 16.85 | 18.70 | 17.77 | — | — | 557.5 | 31.0% | -0.53 | 20.60 | 19.30 | 21.90 | — |
| — | 15.70 | 17.30 | 16.50 | +0.46 | 30.9% | 560 | 30.9% | -0.55 | 22.18 | 21.15 | 23.20 | — |
| — | 14.55 | 16.75 | 15.65 | +0.44 | 30.8% | 562.5 | 30.8% | -0.57 | 23.32 | 22.05 | 24.60 | — |
| — | 13.50 | 15.05 | 14.28 | — | — | 565 | — | — | 25.00 | 23.50 | 26.50 | — |
| — | 12.45 | 14.00 | 13.22 | +0.40 | 30.6% | 567.5 | 30.6% | -0.61 | 26.62 | 25.65 | 27.60 | — |
| — | 11.75 | 13.05 | 12.40 | +0.38 | 30.5% | 570 | 30.5% | -0.63 | 28.18 | 27.15 | 29.20 | — |
| — | 10.60 | 12.00 | 11.30 | +0.36 | 30.4% | 572.5 | 30.4% | -0.65 | 30.25 | 28.65 | 31.85 | — |
| — | 9.75 | 11.30 | 10.53 | +0.34 | 30.4% | 575 | 30.4% | -0.67 | 31.40 | 30.25 | 32.55 | — |
| — | 9.05 | 10.50 | 9.78 | +0.32 | 30.3% | 577.5 | 30.3% | -0.68 | 33.00 | 31.70 | 34.30 | — |
| — | 8.20 | 9.60 | 8.90 | +0.31 | 30.2% | 580 | 30.2% | -0.70 | 34.83 | 33.55 | 36.10 | — |
| — | 7.50 | 8.90 | 8.20 | +0.29 | 30.2% | 582.5 | 30.2% | -0.72 | 37.00 | 35.25 | 38.75 | — |
| — | 6.95 | 8.25 | 7.60 | +0.27 | 30.1% | 585 | 30.1% | -0.74 | 38.45 | 37.00 | 39.90 | — |
| — | 6.25 | 7.65 | 6.95 | +0.26 | 30.1% | 587.5 | 30.1% | -0.75 | 40.27 | 38.65 | 41.90 | — |
| — | 5.70 | 7.10 | 6.40 | +0.24 | 30.1% | 590 | 30.1% | -0.77 | 42.20 | 40.65 | 43.75 | — |
| — | 5.55 | 6.45 | 6.00 | +0.23 | 30.0% | 592.5 | 30.0% | -0.79 | 44.05 | 42.10 | 46.00 | — |
| — | 4.65 | 5.90 | 5.28 | +0.21 | 30.0% | 595 | — | — | 46.50 | 44.65 | 48.35 | — |
| — | 4.40 | 5.60 | 5.00 | +0.20 | 30.0% | 597.5 | — | — | 48.25 | 46.25 | 50.25 | — |
| — | 4.10 | 5.30 | 4.70 | +0.19 | 30.0% | 600 | — | — | 50.52 | 48.55 | 52.50 | — |
| — | 3.45 | 4.85 | 4.15 | — | — | 602.5 | 30.0% | -0.84 | 52.60 | 50.55 | 54.65 | — |
| — | 3.10 | 4.50 | 3.80 | — | — | 605 | — | — | 54.75 | 52.70 | 56.80 | — |
| — | 2.78 | 4.15 | 3.46 | +0.15 | 30.0% | 607.5 | — | — | 57.27 | 55.55 | 59.00 | — |
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.