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 | |
| — | 69.80 | 75.95 | 72.88 | +0.66 | 107.3% | 490 | 107.3% | -0.34 | 14.85 | 12.75 | 16.95 | — |
| — | 68.00 | 73.90 | 70.95 | +0.65 | 107.2% | 492.5 | 107.2% | -0.35 | 15.20 | 12.65 | 17.75 | — |
| — | 66.20 | 70.90 | 68.55 | +0.64 | 107.0% | 495 | 107.0% | -0.36 | 15.32 | 13.35 | 17.30 | — |
| — | 64.05 | 69.25 | 66.65 | +0.63 | 106.8% | 497.5 | 106.8% | -0.37 | 16.65 | 14.05 | 19.25 | — |
| — | 63.50 | 67.20 | 65.35 | +0.62 | 106.6% | 500 | 106.6% | -0.38 | 17.32 | 14.85 | 19.80 | — |
| — | 61.00 | 65.90 | 63.45 | +0.61 | 106.5% | 502.5 | 106.5% | -0.39 | 18.18 | 15.65 | 20.70 | — |
| — | 59.10 | 65.05 | 62.08 | +0.59 | 106.3% | 505 | 106.3% | -0.41 | 19.00 | 16.45 | 21.55 | — |
| — | 58.35 | 62.80 | 60.58 | +0.58 | 106.2% | 507.5 | 106.2% | -0.42 | 19.77 | 17.30 | 22.25 | — |
| — | 56.00 | 60.55 | 58.27 | +0.57 | 106.0% | 510 | 106.0% | -0.43 | 20.65 | 18.20 | 23.10 | — |
| — | 54.40 | 59.00 | 56.70 | +0.56 | 105.9% | 512.5 | 105.9% | -0.44 | 21.52 | 19.05 | 24.00 | — |
| — | 52.60 | 59.10 | 55.85 | +0.55 | 105.7% | 515 | 105.7% | -0.45 | 22.43 | 19.95 | 24.90 | — |
| — | 52.40 | 56.35 | 54.38 | +0.54 | 105.6% | 517.5 | 105.6% | -0.46 | 23.43 | 20.90 | 25.95 | — |
| — | 49.50 | 55.95 | 52.73 | +0.53 | 105.5% | 520 | 105.5% | -0.47 | 24.35 | 21.85 | 26.85 | — |
| — | 48.20 | 54.40 | 51.30 | +0.52 | 105.4% | 522.5 | 105.4% | -0.48 | 25.35 | 22.85 | 27.85 | — |
| — | 46.60 | 52.90 | 49.75 | +0.51 | 105.2% | 525 | 105.2% | -0.49 | 26.40 | 23.85 | 28.95 | — |
| — | 45.40 | 51.45 | 48.42 | +0.50 | 105.1% | 527.5 | 105.1% | -0.50 | 27.40 | 24.90 | 29.90 | — |
| — | 43.65 | 50.00 | 46.83 | +0.49 | 105.0% | 530 | 105.0% | -0.52 | 28.60 | 26.20 | 31.00 | — |
| — | 42.70 | 48.65 | 45.67 | +0.47 | 104.9% | 532.5 | 104.9% | -0.53 | 29.68 | 27.05 | 32.30 | — |
| — | 41.00 | 47.25 | 44.12 | +0.46 | 104.8% | 535 | 104.8% | -0.54 | 30.73 | 28.20 | 33.25 | — |
| — | 39.75 | 45.90 | 42.83 | +0.45 | 104.7% | 537.5 | 104.7% | -0.55 | 31.93 | 29.40 | 34.45 | — |
| — | 38.90 | 44.60 | 41.75 | +0.44 | 104.6% | 540 | 104.6% | -0.56 | 33.23 | 30.65 | 35.80 | — |
| — | 38.30 | 43.35 | 40.83 | +0.43 | 104.5% | 542.5 | 104.5% | -0.57 | 34.38 | 31.90 | 36.85 | — |
| — | 36.60 | 42.10 | 39.35 | +0.42 | 104.4% | 545 | 104.4% | -0.58 | 35.75 | 33.20 | 38.30 | — |
| — | 35.90 | 40.85 | 38.38 | +0.41 | 104.3% | 547.5 | 104.3% | -0.59 | 36.90 | 34.40 | 39.40 | — |
| — | 35.50 | 37.55 | 36.52 | +0.40 | 104.2% | 550 | 104.2% | -0.60 | 38.33 | 35.75 | 40.90 | — |
| — | 32.55 | 38.55 | 35.55 | +0.39 | 104.1% | 552.5 | 104.1% | -0.61 | 39.55 | 37.05 | 42.05 | — |
| — | 31.45 | 37.40 | 34.42 | +0.38 | 104.1% | 555 | 104.1% | -0.62 | 40.92 | 38.40 | 43.45 | — |
| — | 30.40 | 36.30 | 33.35 | +0.37 | 104.0% | 557.5 | 104.0% | -0.63 | 42.40 | 39.80 | 45.00 | — |
| — | 30.10 | 35.25 | 32.67 | +0.36 | 103.9% | 560 | 103.9% | -0.64 | 44.20 | 41.20 | 47.20 | — |
| — | 28.95 | 34.15 | 31.55 | +0.35 | 103.8% | 562.5 | 103.8% | -0.65 | 45.60 | 42.60 | 48.60 | — |
| — | 28.35 | 33.15 | 30.75 | +0.34 | 103.8% | 565 | 103.8% | -0.66 | 46.62 | 44.00 | 49.25 | — |
| — | 26.30 | 32.15 | 29.23 | +0.33 | 103.7% | 567.5 | 103.7% | -0.67 | 48.60 | 45.50 | 51.70 | — |
| — | 25.35 | 31.15 | 28.25 | +0.32 | 103.6% | 570 | 103.6% | -0.68 | 49.60 | 47.00 | 52.20 | — |
| — | 24.40 | 30.20 | 27.30 | +0.31 | 103.6% | 572.5 | 103.6% | -0.69 | 51.85 | 48.55 | 55.15 | — |
| — | 24.25 | 29.25 | 26.75 | +0.30 | 103.5% | 575 | 103.5% | -0.70 | 53.25 | 50.15 | 56.35 | — |
| — | 22.65 | 28.35 | 25.50 | +0.29 | 103.5% | 577.5 | 103.5% | -0.71 | 55.00 | 51.70 | 58.30 | — |
| — | 21.95 | 27.45 | 24.70 | +0.28 | 103.4% | 580 | 103.4% | -0.72 | 56.55 | 53.35 | 59.75 | — |
| — | 20.95 | 26.60 | 23.77 | +0.28 | 103.4% | 582.5 | 103.4% | -0.73 | 57.73 | 55.45 | 60.00 | — |
| — | 20.90 | 25.80 | 23.35 | +0.27 | 103.3% | 585 | 103.3% | -0.73 | 59.17 | 56.65 | 61.70 | — |
| — | 19.35 | 24.95 | 22.15 | +0.26 | 103.3% | 587.5 | 103.3% | -0.74 | 61.48 | 58.25 | 64.70 | — |
| — | 19.50 | 23.65 | 21.57 | +0.25 | 103.2% | 590 | 103.2% | -0.75 | 63.15 | 59.90 | 66.40 | — |
| — | 17.85 | 23.40 | 20.62 | +0.24 | 103.2% | 592.5 | 103.2% | -0.76 | 64.42 | 61.60 | 67.25 | — |
| — | 17.15 | 22.60 | 19.88 | +0.23 | 103.1% | 595 | 103.1% | -0.77 | 66.55 | 63.30 | 69.80 | — |
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.