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 | |
| — | 53.70 | 57.90 | 55.80 | +0.96 | 38.1% | 497.5 | 38.1% | -0.04 | 0.38 | 0.28 | 0.48 | — |
| — | 51.25 | 55.45 | 53.35 | +0.95 | 37.5% | 500 | 37.5% | -0.05 | 0.40 | 0.38 | 0.42 | — |
| — | 48.80 | 53.00 | 50.90 | +0.95 | 36.8% | 502.5 | 36.8% | -0.05 | 0.48 | 0.37 | 0.60 | — |
| — | 46.50 | 50.80 | 48.65 | +0.94 | 36.2% | 505 | 36.2% | -0.06 | 0.57 | 0.44 | 0.70 | — |
| — | 44.05 | 48.15 | 46.10 | +0.93 | 35.6% | 507.5 | 35.6% | -0.07 | 0.58 | 0.47 | 0.70 | — |
| — | 41.75 | 46.15 | 43.95 | +0.92 | 35.0% | 510 | 35.0% | -0.08 | 0.70 | 0.57 | 0.84 | — |
| — | 39.30 | 43.65 | 41.48 | +0.91 | 34.4% | 512.5 | 34.4% | -0.09 | 0.81 | 0.66 | 0.97 | — |
| — | 36.80 | 41.35 | 39.08 | +0.90 | 33.8% | 515 | 33.8% | -0.10 | 0.92 | 0.82 | 1.02 | — |
| — | 34.80 | 38.25 | 36.52 | +0.88 | 33.3% | 517.5 | 33.3% | -0.12 | 1.08 | 0.92 | 1.25 | — |
| — | 32.50 | 36.30 | 34.40 | +0.87 | 32.8% | 520 | 32.8% | -0.13 | 1.23 | 1.04 | 1.42 | — |
| — | 30.85 | 33.70 | 32.27 | +0.85 | 32.3% | 522.5 | 32.3% | -0.15 | 1.41 | 1.19 | 1.63 | — |
| — | 27.95 | 31.45 | 29.70 | +0.83 | 31.8% | 525 | 31.8% | -0.17 | 1.68 | 1.36 | 1.99 | — |
| — | 25.50 | 29.10 | 27.30 | +0.81 | 31.4% | 527.5 | 31.4% | -0.19 | 1.86 | 1.61 | 2.12 | — |
| — | 23.65 | 26.90 | 25.27 | +0.79 | 30.9% | 530 | 30.9% | -0.21 | 2.25 | 2.10 | 2.39 | — |
| — | 21.55 | 24.40 | 22.98 | +0.76 | 30.5% | 532.5 | 30.5% | -0.24 | 2.58 | 2.30 | 2.86 | — |
| — | 20.00 | 22.20 | 21.10 | +0.73 | 30.2% | 535 | 30.2% | -0.26 | 3.06 | 2.76 | 3.35 | — |
| — | 18.00 | 20.10 | 19.05 | +0.70 | 29.8% | 537.5 | 29.8% | -0.30 | 3.65 | 3.35 | 3.95 | — |
| — | 15.75 | 18.15 | 16.95 | +0.67 | 29.5% | 540 | 29.5% | -0.33 | 3.98 | 3.40 | 4.55 | — |
| — | 14.00 | 16.30 | 15.15 | +0.64 | 29.2% | 542.5 | 29.2% | -0.36 | 4.88 | 4.50 | 5.25 | — |
| — | 12.40 | 15.25 | 13.82 | +0.60 | 28.9% | 545 | 28.9% | -0.40 | 6.03 | 5.10 | 6.95 | — |
| — | 10.90 | 13.45 | 12.18 | +0.56 | 28.6% | 547.5 | 28.6% | -0.44 | 7.05 | 6.20 | 7.90 | — |
| — | 9.50 | 11.50 | 10.50 | +0.53 | 28.4% | 550 | 28.4% | -0.48 | 8.05 | 7.15 | 8.95 | — |
| — | 8.15 | 10.70 | 9.43 | +0.49 | 28.2% | 552.5 | 28.2% | -0.51 | 9.18 | 8.30 | 10.05 | — |
| — | 7.40 | 8.65 | 8.03 | +0.45 | 28.0% | 555 | 28.0% | -0.55 | 10.45 | 9.50 | 11.40 | — |
| — | 6.60 | 8.30 | 7.45 | +0.41 | 27.8% | 557.5 | 27.8% | -0.59 | 11.65 | 10.85 | 12.45 | — |
| — | 5.45 | 6.35 | 5.90 | +0.37 | 27.6% | 560 | 27.6% | -0.63 | 13.28 | 12.25 | 14.30 | — |
| — | 4.85 | 5.65 | 5.25 | +0.34 | 27.5% | 562.5 | 27.5% | -0.67 | 14.90 | 13.75 | 16.05 | — |
| — | 3.75 | 4.65 | 4.20 | +0.30 | 27.4% | 565 | 27.4% | -0.70 | 16.60 | 15.35 | 17.85 | — |
| — | 2.93 | 4.00 | 3.46 | +0.27 | 27.3% | 567.5 | 27.3% | -0.74 | 18.27 | 16.70 | 19.85 | — |
| — | 2.72 | 3.40 | 3.06 | +0.24 | 27.3% | 570 | 27.3% | -0.77 | 20.12 | 18.55 | 21.70 | — |
| — | 2.26 | 2.80 | 2.53 | +0.21 | 27.3% | 572.5 | 27.3% | -0.80 | 21.95 | 20.15 | 23.75 | — |
| — | 1.83 | 2.26 | 2.04 | +0.18 | 27.3% | 575 | 27.3% | -0.83 | 24.30 | 22.75 | 25.85 | — |
| — | 1.57 | 1.84 | 1.71 | +0.16 | 27.3% | 577.5 | 27.3% | -0.85 | 26.32 | 24.55 | 28.10 | — |
| — | 1.25 | 1.52 | 1.39 | +0.13 | 27.4% | 580 | 27.4% | -0.87 | 28.23 | 26.05 | 30.40 | — |
| — | 0.91 | 1.43 | 1.17 | +0.12 | 27.5% | 582.5 | 27.5% | -0.89 | 30.62 | 28.55 | 32.70 | — |
| — | 0.71 | 1.07 | 0.89 | +0.10 | 27.6% | 585 | 27.6% | -0.91 | 32.88 | 30.90 | 34.85 | — |
| — | 0.60 | 0.81 | 0.70 | +0.09 | 27.8% | 587.5 | 27.8% | -0.92 | 35.02 | 32.85 | 37.20 | — |
| — | 0.45 | 0.64 | 0.55 | +0.07 | 28.0% | 590 | 28.0% | -0.94 | 37.65 | 35.60 | 39.70 | — |
| — | 0.33 | 0.60 | 0.47 | +0.06 | 28.2% | 592.5 | 28.2% | -0.95 | 39.85 | 37.60 | 42.10 | — |
| — | 0.21 | 0.48 | 0.34 | +0.05 | 28.5% | 595 | 28.5% | -0.96 | 42.30 | 40.10 | 44.50 | — |
| — | 0.15 | 0.39 | 0.27 | +0.05 | 28.8% | 597.5 | 28.8% | -0.97 | 44.83 | 42.65 | 47.00 | — |
| — | 0.20 | 0.31 | 0.26 | +0.04 | 29.1% | 600 | 29.1% | -0.97 | 47.02 | 44.55 | 49.50 | — |
| — | 0.06 | 0.32 | 0.19 | +0.03 | 29.5% | 602.5 | 29.5% | -0.98 | 49.98 | 47.95 | 52.00 | — |
| — | 0.04 | 0.29 | 0.17 | +0.03 | 29.9% | 605 | 29.9% | -0.98 | 52.48 | 50.45 | 54.50 | — |
| — | 0.11 | 0.20 | 0.15 | +0.03 | 30.3% | 607.5 | 30.3% | -0.99 | 54.98 | 52.95 | 57.00 | — |
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.