Spot 548.84
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 59.10 | 56.55 | +0.74 | 122.2% | 495 | 122.2% | -0.26 | 3.15 | 2.80 | 3.50 | — |
| — | 50.55 | 57.10 | 53.83 | +0.73 | 122.1% | 497.5 | 122.1% | -0.28 | 3.45 | 3.15 | 3.75 | — |
| — | 48.90 | 54.85 | 51.88 | +0.71 | 122.0% | 500 | 122.0% | -0.29 | 3.75 | 3.60 | 3.90 | — |
| — | 47.40 | 54.00 | 50.70 | +0.69 | 122.0% | 502.5 | 122.0% | -0.31 | 4.17 | 3.95 | 4.40 | — |
| — | 45.30 | 51.95 | 48.62 | +0.67 | 122.0% | 505 | 122.0% | -0.33 | 4.65 | 4.40 | 4.90 | — |
| — | 42.95 | 50.00 | 46.48 | +0.65 | 122.1% | 507.5 | 122.1% | -0.35 | 4.88 | 4.30 | 5.45 | — |
| — | 41.80 | 46.80 | 44.30 | +0.64 | 122.1% | 510 | 122.1% | -0.36 | 5.50 | 5.20 | 5.80 | — |
| — | 39.45 | 44.95 | 42.20 | +0.62 | 122.2% | 512.5 | 122.2% | -0.38 | 6.08 | 5.15 | 7.00 | — |
| — | 38.25 | 42.70 | 40.48 | +0.60 | 122.3% | 515 | 122.3% | -0.40 | 6.97 | 5.90 | 8.05 | — |
| — | 36.35 | 41.20 | 38.77 | +0.58 | 122.4% | 517.5 | 122.4% | -0.42 | 7.47 | 6.45 | 8.50 | — |
| — | 34.50 | 39.15 | 36.83 | +0.56 | 122.5% | 520 | 122.5% | -0.44 | 8.20 | 7.70 | 8.70 | — |
| — | 32.80 | 37.45 | 35.12 | +0.54 | 122.7% | 522.5 | 122.7% | -0.46 | 8.47 | 7.45 | 9.50 | — |
| — | 31.15 | 35.65 | 33.40 | +0.52 | 122.8% | 525 | 122.8% | -0.48 | 9.85 | 9.45 | 10.25 | — |
| — | 30.70 | 34.15 | 32.42 | +0.51 | 123.0% | 527.5 | 123.0% | -0.49 | 10.78 | 10.15 | 11.40 | — |
| — | 29.35 | 32.10 | 30.73 | +0.49 | 123.1% | 530 | 123.1% | -0.51 | 11.85 | 11.20 | 12.50 | — |
| — | 28.20 | 30.35 | 29.27 | +0.47 | 123.3% | 532.5 | 123.3% | -0.53 | 12.85 | 11.90 | 13.80 | — |
| — | 26.70 | 29.00 | 27.85 | +0.45 | 123.4% | 535 | 123.4% | -0.55 | 14.00 | 13.50 | 14.50 | — |
| — | 25.15 | 27.75 | 26.45 | +0.43 | 123.6% | 537.5 | 123.6% | -0.57 | 15.43 | 14.00 | 16.85 | — |
| — | 24.15 | 26.10 | 25.12 | +0.41 | 123.8% | 540 | 123.8% | -0.59 | 16.07 | 15.35 | 16.80 | — |
| — | 22.00 | 24.75 | 23.38 | +0.40 | 123.9% | 542.5 | 123.9% | -0.60 | 16.70 | 15.30 | 18.10 | — |
| — | 21.20 | 23.65 | 22.43 | +0.38 | 124.1% | 545 | 124.1% | -0.62 | 18.43 | 17.45 | 19.40 | — |
| — | 20.05 | 21.40 | 20.73 | +0.36 | 124.2% | 547.5 | 124.2% | -0.64 | 19.48 | 18.65 | 20.30 | — |
| — | 19.05 | 20.25 | 19.65 | +0.34 | 124.4% | 550 | 124.4% | -0.66 | 20.88 | 20.15 | 21.60 | — |
| — | 17.65 | 19.15 | 18.40 | +0.33 | 124.5% | 552.5 | 124.5% | -0.67 | 22.57 | 21.15 | 24.00 | — |
| — | 17.00 | 18.05 | 17.52 | +0.31 | 124.7% | 555 | 124.7% | -0.69 | 23.75 | 21.45 | 26.05 | — |
| — | 15.45 | 17.25 | 16.35 | — | — | 557.5 | 124.8% | -0.71 | 25.05 | 24.15 | 25.95 | — |
| — | 14.65 | 15.75 | 15.20 | +0.28 | 125.0% | 560 | 125.0% | -0.72 | 26.70 | 24.25 | 29.15 | — |
| — | 13.40 | 16.75 | 15.07 | +0.27 | 125.1% | 562.5 | 125.1% | -0.74 | 28.43 | 26.05 | 30.80 | — |
| — | 12.65 | 15.05 | 13.85 | +0.25 | 125.2% | 565 | 125.2% | -0.75 | 30.12 | 28.80 | 31.45 | — |
| — | 11.50 | 14.10 | 12.80 | +0.24 | 125.4% | 567.5 | 125.4% | -0.76 | 31.70 | 29.35 | 34.05 | — |
| — | 11.65 | 13.10 | 12.38 | +0.23 | 125.5% | 570 | 125.5% | -0.78 | 33.50 | 32.15 | 34.85 | — |
| — | 10.70 | 12.60 | 11.65 | +0.21 | 125.6% | 572.5 | 125.6% | -0.79 | 35.08 | 32.45 | 37.70 | — |
| — | 10.20 | 11.05 | 10.62 | +0.20 | 125.8% | 575 | 125.8% | -0.80 | 36.95 | 34.45 | 39.45 | — |
| — | 9.20 | 11.35 | 10.28 | +0.19 | 125.9% | 577.5 | 125.9% | -0.81 | 38.70 | 36.40 | 41.00 | — |
| — | 8.65 | 9.50 | 9.07 | +0.18 | 126.1% | 580 | 126.1% | -0.82 | 39.85 | 38.15 | 41.55 | — |
| — | 7.70 | 9.65 | 8.68 | +0.17 | 126.2% | 582.5 | 126.2% | -0.83 | 41.65 | 40.15 | 43.15 | — |
| — | 7.35 | 8.60 | 7.97 | +0.16 | 126.3% | 585 | 126.3% | -0.84 | 44.12 | 41.70 | 46.55 | — |
| — | 6.95 | 8.30 | 7.62 | +0.15 | 126.5% | 587.5 | 126.5% | -0.85 | 46.08 | 43.65 | 48.50 | — |
| — | 6.15 | 7.50 | 6.83 | +0.14 | 126.7% | 590 | 126.7% | -0.86 | 48.05 | 45.65 | 50.45 | — |
| — | 5.55 | 7.35 | 6.45 | +0.13 | 126.8% | 592.5 | 126.8% | -0.87 | 49.98 | 48.05 | 51.90 | — |
| — | 5.05 | 6.85 | 5.95 | +0.12 | 127.0% | 595 | 127.0% | -0.88 | 52.33 | 50.10 | 54.55 | — |
| — | 4.65 | 6.30 | 5.47 | +0.11 | 127.2% | 597.5 | 127.2% | -0.89 | 53.42 | 51.80 | 55.05 | — |
| — | 4.90 | 5.35 | 5.12 | +0.11 | 127.3% | 600 | 127.3% | -0.90 | 56.35 | 53.95 | 58.75 | — |
| — | 4.45 | 5.30 | 4.88 | +0.10 | 127.5% | 602.5 | 127.5% | -0.90 | 58.73 | 55.05 | 62.40 | — |
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.