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 | |
| — | 86.00 | 92.30 | 89.15 | +0.64 | 92.2% | 490 | 92.2% | -0.36 | 30.35 | 27.35 | 33.35 | — |
| — | 82.90 | 90.00 | 86.45 | +0.62 | 92.1% | 495 | 92.1% | -0.38 | 31.93 | 29.40 | 34.45 | — |
| — | 79.80 | 87.00 | 83.40 | +0.61 | 91.9% | 500 | 91.9% | -0.39 | 34.00 | 30.80 | 37.20 | — |
| — | 77.00 | 83.60 | 80.30 | +0.59 | 91.7% | 505 | 91.7% | -0.41 | 36.00 | 32.80 | 39.20 | — |
| — | 74.00 | 81.20 | 77.60 | +0.58 | 91.6% | 510 | 91.6% | -0.42 | 38.50 | 34.85 | 42.15 | — |
| — | 72.05 | 78.40 | 75.22 | +0.56 | 91.5% | 515 | 91.5% | -0.44 | 40.62 | 37.95 | 43.30 | — |
| — | 68.75 | 75.55 | 72.15 | +0.55 | 91.3% | 520 | 91.3% | -0.45 | 42.85 | 39.20 | 46.50 | — |
| — | 67.05 | 73.00 | 70.03 | +0.54 | 91.2% | 525 | 91.2% | -0.47 | 45.15 | 41.50 | 48.80 | — |
| — | 63.00 | 70.55 | 66.78 | +0.52 | 91.1% | 530 | 91.1% | -0.48 | 47.58 | 44.35 | 50.80 | — |
| — | 61.70 | 68.00 | 64.85 | +0.51 | 91.0% | 535 | 91.0% | -0.50 | 49.52 | 46.25 | 52.80 | — |
| — | 59.25 | 65.60 | 62.42 | +0.49 | 90.9% | 540 | 90.9% | -0.51 | 51.88 | 49.05 | 54.70 | — |
| — | 56.85 | 63.20 | 60.02 | +0.48 | 90.8% | 545 | 90.8% | -0.52 | 54.62 | 51.70 | 57.55 | — |
| — | 54.50 | 61.00 | 57.75 | +0.46 | 90.7% | 550 | 90.7% | -0.54 | 57.38 | 54.25 | 60.50 | — |
| — | 52.30 | 58.80 | 55.55 | +0.45 | 90.6% | 555 | 90.6% | -0.55 | 60.62 | 57.00 | 64.25 | — |
| — | 50.20 | 56.45 | 53.33 | +0.44 | 90.5% | 560 | 90.5% | -0.57 | 63.38 | 60.00 | 66.75 | — |
| — | 48.05 | 54.15 | 51.10 | +0.42 | 90.4% | 565 | 90.4% | -0.58 | 65.90 | 62.90 | 68.90 | — |
| — | 46.00 | 52.25 | 49.12 | +0.41 | 90.4% | 570 | 90.4% | -0.59 | 69.38 | 65.80 | 72.95 | — |
| — | 44.10 | 50.30 | 47.20 | +0.39 | 90.3% | 575 | 90.3% | -0.61 | 71.78 | 68.70 | 74.85 | — |
| — | 42.15 | 48.20 | 45.17 | +0.38 | 90.3% | 580 | 90.3% | -0.62 | 75.47 | 71.90 | 79.05 | — |
| — | 40.30 | 45.95 | 43.12 | +0.37 | 90.2% | 585 | 90.2% | -0.63 | 78.08 | 75.10 | 81.05 | — |
| — | 38.50 | 44.65 | 41.58 | +0.36 | 90.2% | 590 | 90.2% | -0.65 | 81.83 | 78.25 | 85.40 | — |
| — | 36.80 | 42.65 | 39.73 | +0.34 | 90.1% | 595 | 90.1% | -0.66 | 85.70 | 83.15 | 88.25 | — |
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.