Spot 547.00
· 176 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.05 | 62.90 | 61.48 | +0.68 | 81.1% | 492.5 | 81.1% | -0.32 | 6.40 | 5.95 | 6.85 | — |
| — | 58.05 | 60.50 | 59.27 | +0.66 | 80.8% | 495 | 80.8% | -0.34 | 6.75 | 6.40 | 7.10 | — |
| — | 56.00 | 58.75 | 57.38 | +0.65 | 80.5% | 497.5 | 80.5% | -0.35 | 7.40 | 6.95 | 7.85 | — |
| — | 54.45 | 56.00 | 55.23 | +0.64 | 80.1% | 500 | 80.1% | -0.37 | 7.83 | 7.65 | 8.00 | — |
| — | 52.10 | 54.75 | 53.42 | +0.62 | 79.8% | 502.5 | 79.8% | -0.38 | 8.30 | 8.00 | 8.60 | — |
| — | 50.25 | 52.35 | 51.30 | +0.61 | 79.5% | 505 | 79.5% | -0.39 | 8.95 | 8.50 | 9.40 | — |
| — | 48.40 | 50.30 | 49.35 | +0.59 | 79.2% | 507.5 | 79.2% | -0.41 | 9.65 | 9.20 | 10.10 | — |
| — | 46.65 | 48.50 | 47.58 | +0.57 | 79.0% | 510 | 79.0% | -0.43 | 10.18 | 9.90 | 10.45 | — |
| — | 44.80 | 46.35 | 45.58 | +0.56 | 78.7% | 512.5 | 78.7% | -0.44 | 11.03 | 10.60 | 11.45 | — |
| — | 43.40 | 44.35 | 43.88 | +0.54 | 78.5% | 515 | 78.5% | -0.46 | 11.62 | 11.25 | 12.00 | — |
| — | 41.65 | 43.00 | 42.33 | +0.53 | 78.2% | 517.5 | 78.2% | -0.47 | 12.47 | 12.00 | 12.95 | — |
| — | 39.40 | 41.00 | 40.20 | +0.51 | 78.0% | 520 | 78.0% | -0.49 | 13.15 | 12.70 | 13.60 | — |
| — | 38.20 | 39.80 | 39.00 | +0.50 | 77.8% | 522.5 | 77.8% | -0.50 | 13.97 | 13.35 | 14.60 | — |
| — | 36.70 | 37.80 | 37.25 | +0.48 | 77.6% | 525 | 77.6% | -0.52 | 15.03 | 14.55 | 15.50 | — |
| — | 35.15 | 36.65 | 35.90 | +0.47 | 77.4% | 527.5 | 77.4% | -0.53 | 15.78 | 15.40 | 16.15 | — |
| — | 33.10 | 35.00 | 34.05 | +0.45 | 77.2% | 530 | 77.2% | -0.55 | 16.98 | 16.45 | 17.50 | — |
| — | 32.10 | 33.55 | 32.83 | +0.44 | 77.0% | 532.5 | 77.0% | -0.57 | 17.70 | 17.05 | 18.35 | — |
| — | 30.35 | 32.05 | 31.20 | +0.42 | 76.8% | 535 | 76.8% | -0.58 | 19.07 | 18.80 | 19.35 | — |
| — | 29.15 | 30.70 | 29.93 | +0.41 | 76.6% | 537.5 | 76.6% | -0.60 | 20.10 | 19.85 | 20.35 | — |
| — | 27.85 | 29.30 | 28.57 | +0.39 | 76.5% | 540 | 76.5% | -0.61 | 21.25 | 20.90 | 21.60 | — |
| — | 26.70 | 28.20 | 27.45 | +0.37 | 76.3% | 542.5 | 76.3% | -0.63 | 22.15 | 21.65 | 22.65 | — |
| — | 25.35 | 26.40 | 25.88 | +0.36 | 76.2% | 545 | 76.2% | -0.64 | 23.60 | 23.35 | 23.85 | — |
| — | 24.00 | 25.30 | 24.65 | +0.35 | 76.1% | 547.5 | 76.1% | -0.65 | 24.65 | 24.00 | 25.30 | — |
| — | 23.20 | 23.50 | 23.35 | +0.33 | 75.9% | 550 | 75.9% | -0.66 | 25.73 | 25.25 | 26.20 | — |
| — | 21.85 | 22.90 | 22.38 | +0.32 | 75.8% | 552.5 | 75.8% | -0.68 | 27.60 | 27.20 | 28.00 | — |
| — | 20.55 | 21.80 | 21.18 | +0.31 | 75.7% | 555 | 75.7% | -0.70 | 28.70 | 28.20 | 29.20 | — |
| — | 19.45 | 20.50 | 19.98 | +0.29 | 75.6% | 557.5 | 75.6% | -0.71 | 30.07 | 29.35 | 30.80 | — |
| — | 18.60 | 19.30 | 18.95 | +0.28 | 75.5% | 560 | 75.5% | -0.72 | 31.77 | 30.85 | 32.70 | — |
| — | 17.20 | 18.60 | 17.90 | +0.27 | 75.4% | 562.5 | — | — | 32.85 | 32.05 | 33.65 | — |
| — | 16.70 | 17.45 | 17.07 | — | — | 565 | — | — | 34.38 | 33.55 | 35.20 | — |
| — | 15.55 | 16.75 | 16.15 | +0.24 | 75.3% | 567.5 | — | — | 36.52 | 35.65 | 37.40 | — |
| — | 14.80 | 15.70 | 15.25 | +0.23 | 75.2% | 570 | 75.2% | -0.77 | 37.70 | 36.60 | 38.80 | — |
| — | 14.05 | 14.95 | 14.50 | +0.22 | 75.1% | 572.5 | 75.1% | -0.78 | 39.35 | 38.25 | 40.45 | — |
| — | 13.35 | 14.10 | 13.72 | +0.21 | 75.1% | 575 | 75.1% | -0.79 | 40.98 | 39.90 | 42.05 | — |
| — | 12.55 | 13.45 | 13.00 | +0.20 | 75.1% | 577.5 | 75.1% | -0.80 | 42.80 | 41.90 | 43.70 | — |
| — | 11.85 | 12.50 | 12.18 | +0.19 | 75.0% | 580 | 75.0% | -0.81 | 44.92 | 44.30 | 45.55 | — |
| — | 11.15 | 11.80 | 11.47 | — | — | 582.5 | 75.0% | -0.82 | 46.85 | 45.40 | 48.30 | — |
| — | 10.50 | 11.15 | 10.82 | +0.17 | 75.0% | 585 | 75.0% | -0.83 | 48.15 | 46.80 | 49.50 | — |
| — | 9.75 | 10.50 | 10.12 | +0.16 | 75.0% | 587.5 | — | — | 50.40 | 48.65 | 52.15 | — |
| — | 9.15 | 9.85 | 9.50 | — | — | 590 | 75.0% | -0.85 | 52.25 | 50.45 | 54.05 | — |
| — | 8.75 | 9.30 | 9.03 | +0.15 | 75.0% | 592.5 | 75.0% | -0.85 | 53.90 | 52.40 | 55.40 | — |
| — | 8.10 | 8.75 | 8.43 | +0.14 | 75.1% | 595 | 75.1% | -0.86 | 56.17 | 54.30 | 58.05 | — |
| — | 7.65 | 8.20 | 7.92 | +0.14 | 75.1% | 597.5 | 75.1% | -0.87 | 57.95 | 56.40 | 59.50 | — |
| — | 7.25 | 7.65 | 7.45 | +0.12 | 75.1% | 600 | 75.1% | -0.88 | 59.85 | 58.15 | 61.55 | — |
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.