Spot 547.22
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.10 | 63.40 | 60.75 | +0.72 | 114.8% | 490 | 114.8% | -0.28 | 4.17 | 3.05 | 5.30 | — |
| — | 56.20 | 63.05 | 59.62 | +0.70 | 114.3% | 492.5 | 114.3% | -0.30 | 4.55 | 3.40 | 5.70 | — |
| — | 54.90 | 60.95 | 57.92 | +0.68 | 113.9% | 495 | 113.9% | -0.32 | 4.90 | 3.80 | 6.00 | — |
| — | 52.60 | 58.90 | 55.75 | +0.67 | 113.5% | 497.5 | 113.5% | -0.33 | 5.10 | 4.20 | 6.00 | — |
| — | 50.65 | 55.70 | 53.17 | +0.65 | 113.1% | 500 | — | — | 5.90 | 4.95 | 6.85 | — |
| — | 48.40 | 54.85 | 51.62 | — | — | 502.5 | — | — | 6.33 | 5.05 | 7.60 | — |
| — | 46.70 | 51.10 | 48.90 | — | — | 505 | — | — | 6.75 | 5.55 | 7.95 | — |
| — | 44.80 | 49.95 | 47.38 | — | — | 507.5 | — | — | 7.58 | 6.60 | 8.55 | — |
| — | 42.90 | 47.95 | 45.42 | — | — | 510 | 111.6% | -0.42 | 7.83 | 7.15 | 8.50 | — |
| — | 41.10 | 46.05 | 43.58 | — | — | 512.5 | — | — | 8.57 | 7.25 | 9.90 | — |
| — | 39.30 | 43.70 | 41.50 | — | — | 515 | — | — | 9.22 | 7.85 | 10.60 | — |
| — | 37.50 | 42.30 | 39.90 | +0.53 | 110.7% | 517.5 | 110.7% | -0.47 | 9.93 | 8.55 | 11.30 | — |
| — | 35.60 | 39.35 | 37.48 | +0.51 | 110.4% | 520 | 110.4% | -0.49 | 10.28 | 9.25 | 11.30 | — |
| — | 34.15 | 38.70 | 36.42 | +0.49 | 110.1% | 522.5 | 110.1% | -0.51 | 11.45 | 10.00 | 12.90 | — |
| — | 32.55 | 36.90 | 34.73 | +0.47 | 109.9% | 525 | 109.9% | -0.53 | 12.12 | 11.35 | 12.90 | — |
| — | 31.00 | 35.15 | 33.08 | +0.45 | 109.6% | 527.5 | 109.6% | -0.55 | 13.12 | 11.65 | 14.60 | — |
| — | 29.50 | 33.50 | 31.50 | +0.44 | 109.4% | 530 | 109.4% | -0.57 | 13.95 | 12.55 | 15.35 | — |
| — | 28.05 | 31.85 | 29.95 | +0.42 | 109.2% | 532.5 | 109.2% | -0.58 | 14.97 | 13.45 | 16.50 | — |
| — | 26.65 | 30.30 | 28.48 | +0.40 | 109.0% | 535 | 109.0% | -0.60 | 16.00 | 14.45 | 17.55 | — |
| — | 25.25 | 28.80 | 27.02 | +0.38 | 108.8% | 537.5 | 108.8% | -0.62 | 17.05 | 15.45 | 18.65 | — |
| — | 23.95 | 27.35 | 25.65 | +0.36 | 108.6% | 540 | — | — | 18.05 | 16.50 | 19.60 | — |
| — | 22.60 | 25.95 | 24.27 | — | — | 542.5 | — | — | 19.30 | 17.60 | 21.00 | — |
| — | 21.70 | 24.50 | 23.10 | — | — | 545 | — | — | 20.60 | 19.20 | 22.00 | — |
| — | 20.45 | 23.25 | 21.85 | — | — | 547.5 | 108.1% | -0.69 | 21.75 | 20.05 | 23.45 | — |
| — | 19.00 | 22.10 | 20.55 | +0.30 | 108.0% | 550 | — | — | 23.02 | 21.35 | 24.70 | — |
| — | 17.80 | 20.95 | 19.38 | +0.28 | 107.9% | 552.5 | 107.9% | -0.72 | 24.38 | 22.65 | 26.10 | — |
| — | 16.75 | 19.80 | 18.27 | +0.27 | 107.8% | 555 | 107.8% | -0.73 | 25.77 | 24.00 | 27.55 | — |
| — | 15.70 | 18.75 | 17.23 | +0.25 | 107.7% | 557.5 | 107.7% | -0.75 | 27.20 | 25.35 | 29.05 | — |
| — | 14.70 | 17.00 | 15.85 | +0.24 | 107.6% | 560 | 107.6% | -0.76 | 28.68 | 26.80 | 30.55 | — |
| — | 13.75 | 16.70 | 15.22 | +0.23 | 107.5% | 562.5 | 107.5% | -0.78 | 30.10 | 28.25 | 31.95 | — |
| — | 12.85 | 15.75 | 14.30 | +0.21 | 107.4% | 565 | 107.4% | -0.79 | 31.70 | 29.75 | 33.65 | — |
| — | 12.00 | 14.85 | 13.43 | +0.20 | 107.3% | 567.5 | 107.3% | -0.80 | 33.48 | 31.30 | 35.65 | — |
| — | 11.15 | 14.00 | 12.57 | +0.19 | 107.2% | 570 | 107.2% | -0.81 | 34.85 | 32.90 | 36.80 | — |
| — | 10.40 | 13.20 | 11.80 | +0.18 | 107.2% | 572.5 | 107.2% | -0.83 | 36.83 | 34.55 | 39.10 | — |
| — | 9.65 | 11.50 | 10.57 | +0.16 | 107.1% | 575 | 107.1% | -0.84 | 38.60 | 36.20 | 41.00 | — |
| — | 8.95 | 11.70 | 10.32 | +0.15 | 107.0% | 577.5 | 107.0% | -0.85 | 40.35 | 37.80 | 42.90 | — |
| — | 8.30 | 10.50 | 9.40 | +0.14 | 107.0% | 580 | 107.0% | -0.86 | 42.17 | 39.50 | 44.85 | — |
| — | 7.70 | 10.35 | 9.03 | +0.13 | 106.9% | 582.5 | 106.9% | -0.87 | 44.05 | 41.30 | 46.80 | — |
| — | 7.10 | 9.70 | 8.40 | +0.12 | 106.9% | 585 | 106.9% | -0.88 | 45.83 | 43.10 | 48.55 | — |
| — | 6.55 | 9.10 | 7.83 | +0.12 | 106.9% | 587.5 | 106.9% | -0.88 | 47.55 | 45.05 | 50.05 | — |
| — | 6.00 | 8.55 | 7.28 | +0.11 | 106.8% | 590 | 106.8% | -0.89 | 49.85 | 47.00 | 52.70 | — |
| — | 5.50 | 8.05 | 6.78 | +0.10 | 106.8% | 592.5 | 106.8% | -0.90 | 51.77 | 48.95 | 54.60 | — |
| — | 5.30 | 6.90 | 6.10 | +0.09 | 106.8% | 595 | 106.8% | -0.91 | 53.70 | 50.95 | 56.45 | — |
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.