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 | |
| — | 53.25 | 56.45 | 54.85 | — | — | 492.5 | — | — | 0.28 | 0.22 | 0.35 | — |
| — | 51.05 | 54.05 | 52.55 | — | — | 495 | — | — | 0.33 | 0.30 | 0.35 | — |
| — | 48.35 | 51.65 | 50.00 | — | — | 497.5 | — | — | 0.37 | 0.34 | 0.40 | — |
| — | 45.95 | 48.20 | 47.08 | — | — | 500 | — | — | 0.45 | 0.44 | 0.46 | — |
| — | 43.65 | 46.05 | 44.85 | — | — | 502.5 | — | — | 0.54 | 0.48 | 0.60 | — |
| — | 41.15 | 43.00 | 42.08 | — | — | 505 | — | — | 0.62 | 0.59 | 0.66 | — |
| — | 39.45 | 40.75 | 40.10 | — | — | 507.5 | — | — | 0.74 | 0.69 | 0.79 | — |
| — | 37.00 | 38.30 | 37.65 | — | — | 510 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 34.70 | 35.85 | 35.27 | — | — | 512.5 | — | — | 1.04 | 1.00 | 1.09 | — |
| — | 32.25 | 33.40 | 32.83 | — | — | 515 | — | — | 1.23 | 1.18 | 1.28 | — |
| — | 29.85 | 31.35 | 30.60 | — | — | 517.5 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 27.35 | 30.30 | 28.82 | — | — | 520 | — | — | 1.75 | 1.68 | 1.82 | — |
| — | 25.65 | 27.20 | 26.43 | — | — | 522.5 | — | — | 2.10 | 2.01 | 2.18 | — |
| — | 23.50 | 25.60 | 24.55 | — | — | 525 | — | — | 2.48 | 2.39 | 2.57 | — |
| — | 21.65 | 22.95 | 22.30 | — | — | 527.5 | — | — | 2.95 | 2.85 | 3.05 | — |
| — | 19.80 | 20.95 | 20.38 | — | — | 530 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 17.85 | 19.10 | 18.48 | — | — | 532.5 | — | — | 4.12 | 3.95 | 4.30 | — |
| — | 15.80 | 17.30 | 16.55 | — | — | 535 | — | — | 4.85 | 4.75 | 4.95 | — |
| — | 14.20 | 15.55 | 14.88 | — | — | 537.5 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 12.85 | 13.85 | 13.35 | — | — | 540 | — | — | 6.58 | 6.50 | 6.65 | — |
| — | 11.30 | 12.25 | 11.78 | — | — | 542.5 | — | — | 7.53 | 7.35 | 7.70 | — |
| — | 10.05 | 10.60 | 10.32 | — | — | 545 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 8.80 | 9.45 | 9.12 | — | — | 547.5 | — | — | 9.80 | 9.55 | 10.05 | — |
| — | 7.70 | 8.00 | 7.85 | — | — | 550 | — | — | 11.12 | 10.85 | 11.40 | — |
| — | 6.65 | 7.15 | 6.90 | — | — | 552.5 | — | — | 12.50 | 12.10 | 12.90 | — |
| — | 5.75 | 6.15 | 5.95 | +0.14 | 80.8% | 555 | 80.8% | -0.86 | 13.93 | 13.50 | 14.35 | — |
| — | 4.80 | 5.35 | 5.08 | +0.12 | 80.8% | 557.5 | 80.8% | -0.88 | 15.65 | 15.00 | 16.30 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 560 | — | — | 17.45 | 16.80 | 18.10 | — |
| — | 3.45 | 3.70 | 3.58 | +0.09 | 80.8% | 562.5 | 80.8% | -0.91 | 19.12 | 18.55 | 19.70 | — |
| — | 2.89 | 3.05 | 2.97 | +0.08 | 80.9% | 565 | — | — | 21.12 | 20.55 | 21.70 | — |
| — | 2.41 | 2.66 | 2.54 | — | — | 567.5 | 81.1% | -0.93 | 23.45 | 22.45 | 24.45 | — |
| — | 2.00 | 2.16 | 2.08 | +0.07 | 81.4% | 570 | 81.4% | -0.93 | 25.50 | 24.40 | 26.60 | — |
| — | 1.64 | 1.81 | 1.73 | +0.06 | 81.7% | 572.5 | 81.7% | -0.94 | 27.50 | 26.15 | 28.85 | — |
| — | 1.32 | 1.51 | 1.42 | +0.05 | 81.9% | 575 | 81.9% | -0.95 | 29.00 | 27.75 | 30.25 | — |
| — | 1.08 | 1.25 | 1.17 | +0.04 | 82.0% | 577.5 | 82.0% | -0.96 | 31.40 | 30.40 | 32.40 | — |
| — | 0.88 | 1.01 | 0.94 | +0.04 | 82.2% | 580 | 82.2% | -0.96 | 34.00 | 32.70 | 35.30 | — |
| — | 0.70 | 0.80 | 0.75 | +0.03 | 82.4% | 582.5 | 82.4% | -0.97 | 36.10 | 34.50 | 37.70 | — |
| — | 0.58 | 0.66 | 0.62 | +0.03 | 82.6% | 585 | 82.6% | -0.97 | 38.52 | 37.00 | 40.05 | — |
| — | 0.46 | 0.59 | 0.53 | +0.02 | 82.9% | 587.5 | 82.9% | -0.98 | 40.85 | 39.25 | 42.45 | — |
| — | 0.40 | 0.43 | 0.41 | +0.02 | 83.2% | 590 | 83.2% | -0.98 | 43.25 | 41.60 | 44.90 | — |
| — | 0.23 | 0.51 | 0.37 | +0.02 | 83.5% | 592.5 | 83.5% | -0.98 | 46.23 | 45.15 | 47.30 | — |
| — | 0.20 | 0.37 | 0.28 | +0.02 | 84.0% | 595 | 84.0% | -0.99 | 48.12 | 46.45 | 49.80 | — |
| — | 0.17 | 0.28 | 0.23 | +0.01 | 84.7% | 597.5 | 84.7% | -0.99 | 51.00 | 49.70 | 52.30 | — |
| — | 0.17 | 0.20 | 0.18 | +0.01 | 85.4% | 600 | 85.4% | -0.99 | 53.15 | 51.50 | 54.80 | — |
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.