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 | |
| — | 53.30 | 57.25 | 55.27 | +0.99 | 70.9% | 497.5 | 70.9% | -0.01 | — | — | 0.05 | — |
| — | 50.80 | 54.55 | 52.67 | +0.99 | 68.9% | 500 | 68.9% | -0.01 | — | — | 0.07 | — |
| — | 48.30 | 52.00 | 50.15 | +0.99 | 66.9% | 502.5 | 66.9% | -0.01 | — | — | 0.04 | — |
| — | 45.80 | 49.50 | 47.65 | +0.98 | 64.8% | 505 | 64.8% | -0.02 | — | — | 0.04 | — |
| — | 43.30 | 47.25 | 45.27 | +0.98 | 62.7% | 507.5 | — | — | — | — | 0.05 | — |
| — | 40.80 | 44.55 | 42.67 | +0.98 | 60.4% | 510 | — | — | — | — | 0.05 | — |
| — | 38.30 | 42.00 | 40.15 | — | — | 512.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 35.95 | 39.80 | 37.88 | +0.97 | 55.6% | 515 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 33.30 | 37.10 | 35.20 | — | — | 517.5 | 53.1% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 30.85 | 34.70 | 32.77 | — | — | 520 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 28.55 | 32.30 | 30.43 | — | — | 522.5 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 26.20 | 29.80 | 28.00 | — | — | 525 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 23.40 | 27.15 | 25.27 | — | — | 527.5 | 42.8% | -0.08 | 0.10 | 0.05 | 0.15 | — |
| — | 21.05 | 24.60 | 22.82 | +0.90 | 43.0% | 530 | 40.9% | -0.10 | 0.12 | 0.09 | 0.16 | — |
| — | 18.45 | 22.40 | 20.43 | — | — | 532.5 | 39.3% | -0.12 | 0.18 | 0.12 | 0.24 | — |
| — | 16.20 | 19.80 | 18.00 | — | — | 535 | — | — | 0.25 | 0.19 | 0.31 | — |
| — | 13.85 | 17.05 | 15.45 | +0.81 | 36.6% | 537.5 | 36.6% | -0.19 | 0.37 | 0.30 | 0.44 | — |
| — | 11.55 | 14.65 | 13.10 | +0.77 | 35.7% | 540 | 35.7% | -0.23 | 0.54 | 0.45 | 0.63 | — |
| — | 9.40 | 12.35 | 10.88 | +0.72 | 35.1% | 542.5 | 35.1% | -0.29 | 0.73 | 0.64 | 0.82 | — |
| — | 7.50 | 10.05 | 8.78 | +0.65 | 34.5% | 545 | 34.5% | -0.34 | 1.25 | 1.01 | 1.50 | — |
| — | 6.10 | 7.95 | 7.03 | +0.59 | 33.8% | 547.5 | 33.8% | -0.40 | 1.79 | 1.47 | 2.11 | — |
| — | 4.05 | 6.75 | 5.40 | +0.52 | 32.9% | 550 | 32.9% | -0.48 | 2.58 | 2.10 | 3.05 | — |
| — | 3.30 | 5.25 | 4.28 | +0.46 | 32.5% | 552.5 | 32.5% | -0.55 | 3.62 | 3.05 | 4.20 | — |
| — | 2.55 | 3.15 | 2.85 | +0.39 | 32.7% | 555 | 32.7% | -0.62 | 5.47 | 4.70 | 6.25 | — |
| — | 1.46 | 2.25 | 1.85 | +0.32 | 32.5% | 557.5 | 32.5% | -0.67 | 6.97 | 5.85 | 8.10 | — |
| — | 0.92 | 1.53 | 1.23 | +0.26 | 32.3% | 560 | 32.3% | -0.74 | 8.78 | 7.50 | 10.05 | — |
| — | 0.70 | 0.75 | 0.72 | +0.21 | 32.2% | 562.5 | 32.2% | -0.79 | 10.62 | 9.05 | 12.20 | — |
| — | 0.38 | 0.66 | 0.52 | +0.17 | 32.4% | 565 | 32.4% | -0.84 | 12.90 | 11.30 | 14.50 | — |
| — | 0.21 | 0.44 | 0.33 | +0.13 | 33.0% | 567.5 | 33.0% | -0.87 | 15.00 | 13.15 | 16.85 | — |
| — | 0.17 | 0.21 | 0.19 | +0.10 | 34.1% | 570 | — | — | 17.48 | 15.65 | 19.30 | — |
| — | 0.07 | 0.15 | 0.11 | +0.08 | 35.5% | 572.5 | 35.5% | -0.93 | 20.00 | 18.10 | 21.90 | — |
| — | 0.05 | 0.13 | 0.09 | +0.06 | 37.2% | 575 | — | — | 22.57 | 20.75 | 24.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 38.8% | 577.5 | 38.8% | -0.96 | 25.02 | 23.15 | 26.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 40.4% | 580 | 40.4% | -0.97 | 27.45 | 25.50 | 29.40 | — |
| — | — | 0.04 | — | +0.03 | 41.8% | 582.5 | 58.6% | -0.98 | 30.02 | 28.15 | 31.90 | — |
| — | — | 0.09 | — | +0.02 | 43.1% | 585 | 43.1% | -0.98 | 32.42 | 30.55 | 34.30 | — |
| — | — | 0.04 | — | — | — | 587.5 | — | — | 35.02 | 33.15 | 36.90 | — |
| — | — | 0.03 | — | — | — | 590 | 44.9% | -0.99 | 37.42 | 35.45 | 39.40 | — |
| — | — | 0.07 | — | +0.01 | 45.4% | 592.5 | 45.4% | -1.00 | 40.05 | 38.20 | 41.90 | — |
| — | — | 0.12 | — | +0.01 | 45.9% | 595 | 45.9% | -1.00 | 42.45 | 40.50 | 44.40 | — |
| — | — | 0.13 | — | +0.01 | 46.2% | 597.5 | 46.2% | -1.00 | 44.95 | 43.00 | 46.90 | — |
| — | — | 0.07 | — | — | — | 600 | 46.4% | -1.00 | 47.52 | 45.65 | 49.40 | — |
| — | — | 0.17 | — | — | — | 602.5 | 46.6% | -1.00 | 50.05 | 48.20 | 51.90 | — |
| — | — | 0.02 | — | +0.00 | 46.7% | 605 | 46.7% | -1.00 | 52.52 | 50.65 | 54.40 | — |
| 31 | — | 0.17 | — | +0.00 | 46.7% | 607.5 | 46.7% | -1.00 | 54.95 | 53.00 | 56.90 | — |
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.