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 | |
| — | 57.95 | 64.95 | 61.45 | +0.70 | 80.5% | 495 | 80.5% | -0.30 | 7.25 | 5.55 | 8.95 | — |
| — | 54.50 | 59.80 | 57.15 | +0.67 | 80.3% | 500 | 80.3% | -0.33 | 8.95 | 8.40 | 9.50 | — |
| — | 51.10 | 55.75 | 53.42 | +0.64 | 80.1% | 505 | 80.1% | -0.36 | 10.10 | 9.30 | 10.90 | — |
| — | 47.45 | 52.55 | 50.00 | +0.61 | 80.0% | 510 | 80.0% | -0.38 | 11.38 | 10.30 | 12.45 | — |
| — | 45.95 | 50.80 | 48.38 | +0.60 | 79.9% | 512.5 | 79.9% | -0.40 | 11.88 | 10.00 | 13.75 | — |
| — | 45.30 | 49.00 | 47.15 | +0.59 | 79.9% | 515 | 79.9% | -0.42 | 12.72 | 11.40 | 14.05 | — |
| — | 43.20 | 47.35 | 45.27 | +0.57 | 79.8% | 517.5 | 79.8% | -0.43 | 13.95 | 12.75 | 15.15 | — |
| — | 41.95 | 45.75 | 43.85 | +0.56 | 79.8% | 520 | 79.8% | -0.44 | 14.57 | 13.65 | 15.50 | — |
| — | 40.70 | 44.15 | 42.42 | +0.55 | 79.7% | 522.5 | 79.7% | -0.45 | 15.53 | 13.25 | 17.80 | — |
| — | 37.60 | 42.60 | 40.10 | +0.53 | 79.7% | 525 | 79.7% | -0.47 | 16.50 | 15.00 | 18.00 | — |
| — | 37.10 | 41.10 | 39.10 | +0.52 | 79.7% | 527.5 | 79.7% | -0.48 | 17.65 | 15.45 | 19.85 | — |
| — | 34.80 | 39.65 | 37.23 | +0.50 | 79.6% | 530 | 79.6% | -0.50 | 18.98 | 17.05 | 20.90 | — |
| — | 34.05 | 38.20 | 36.12 | +0.49 | 79.6% | 532.5 | 79.6% | -0.51 | 19.88 | 17.80 | 21.95 | — |
| — | 32.05 | 36.85 | 34.45 | +0.48 | 79.6% | 535 | 79.6% | -0.53 | 20.35 | 19.00 | 21.70 | — |
| — | 31.50 | 35.50 | 33.50 | +0.46 | 79.6% | 537.5 | 79.6% | -0.54 | 22.38 | 20.50 | 24.25 | — |
| — | 30.15 | 34.25 | 32.20 | +0.45 | 79.6% | 540 | 79.6% | -0.55 | 23.23 | 21.75 | 24.70 | — |
| — | 28.20 | 32.35 | 30.27 | +0.43 | 79.6% | 542.5 | 79.6% | -0.57 | 24.57 | 22.90 | 26.25 | — |
| — | 27.60 | 31.20 | 29.40 | +0.42 | 79.6% | 545 | 79.6% | -0.58 | 25.88 | 24.25 | 27.50 | — |
| — | 27.45 | 30.35 | 28.90 | +0.41 | 79.6% | 547.5 | 79.6% | -0.59 | 27.40 | 25.40 | 29.40 | — |
| — | 26.50 | 27.85 | 27.18 | +0.39 | 79.6% | 550 | 79.6% | -0.61 | 28.57 | 27.50 | 29.65 | — |
| — | 24.50 | 26.75 | 25.62 | +0.38 | 79.6% | 552.5 | 79.6% | -0.62 | 30.12 | 28.10 | 32.15 | — |
| — | 22.60 | 26.60 | 24.60 | +0.37 | 79.7% | 555 | 79.7% | -0.63 | 31.62 | 29.70 | 33.55 | — |
| — | 23.00 | 26.15 | 24.57 | +0.35 | 79.7% | 557.5 | 79.7% | -0.65 | 32.50 | 30.00 | 35.00 | — |
| — | 21.70 | 24.65 | 23.18 | +0.34 | 79.7% | 560 | 79.7% | -0.66 | 34.38 | 32.30 | 36.45 | — |
| — | 20.30 | 24.10 | 22.20 | +0.33 | 79.7% | 562.5 | 79.7% | -0.67 | 35.58 | 33.20 | 37.95 | — |
| — | 19.25 | 23.05 | 21.15 | +0.32 | 79.8% | 565 | 79.8% | -0.68 | 37.05 | 34.55 | 39.55 | — |
| — | 17.70 | 22.20 | 19.95 | +0.31 | 79.8% | 567.5 | 79.8% | -0.69 | 38.75 | 36.35 | 41.15 | — |
| — | 18.65 | 21.00 | 19.82 | +0.30 | 79.8% | 570 | 79.8% | -0.71 | 39.95 | 37.65 | 42.25 | — |
| — | 16.60 | 18.60 | 17.60 | +0.27 | 79.9% | 575 | 79.9% | -0.72 | 43.62 | 41.00 | 46.25 | — |
| — | 14.90 | 17.00 | 15.95 | +0.25 | 80.0% | 580 | 80.0% | -0.75 | 47.25 | 45.05 | 49.45 | — |
| — | 13.35 | 15.20 | 14.28 | +0.23 | 80.1% | 585 | 80.1% | -0.77 | 51.30 | 49.85 | 52.75 | — |
| — | 12.65 | 13.85 | 13.25 | +0.22 | 80.3% | 590 | 80.3% | -0.78 | 53.62 | 51.80 | 55.45 | — |
| — | 9.80 | 13.85 | 11.82 | +0.20 | 80.4% | 595 | 80.4% | -0.80 | 58.35 | 55.80 | 60.90 | — |
| — | 10.25 | 11.10 | 10.68 | +0.18 | 80.5% | 600 | 80.5% | -0.82 | 62.05 | 59.70 | 64.40 | — |
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.