Spot 545.69
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 55.25 | 53.12 | — | — | 495 | — | — | 1.75 | 1.54 | 1.96 | — |
| — | 48.65 | 52.90 | 50.77 | — | — | 497.5 | — | — | 1.93 | 1.70 | 2.15 | — |
| — | 46.50 | 50.20 | 48.35 | — | — | 500 | — | — | 2.13 | 1.92 | 2.35 | — |
| — | 44.20 | 48.35 | 46.27 | — | — | 502.5 | — | — | 2.17 | 1.83 | 2.51 | — |
| — | 42.00 | 45.50 | 43.75 | — | — | 505 | — | — | 2.54 | 2.39 | 2.70 | — |
| — | 39.50 | 43.75 | 41.62 | — | — | 507.5 | — | — | 2.92 | 2.65 | 3.20 | — |
| — | 37.50 | 41.10 | 39.30 | — | — | 510 | — | — | 3.17 | 2.80 | 3.55 | — |
| — | 36.10 | 39.65 | 37.88 | — | — | 512.5 | — | — | 4.03 | 3.30 | 4.75 | — |
| — | 34.00 | 37.25 | 35.62 | — | — | 515 | — | — | 3.67 | 3.00 | 4.35 | — |
| — | 31.95 | 34.45 | 33.20 | — | — | 517.5 | — | — | 4.42 | 3.95 | 4.90 | — |
| — | 29.95 | 32.80 | 31.38 | — | — | 520 | — | — | 4.72 | 4.00 | 5.45 | — |
| — | 27.00 | 30.85 | 28.93 | — | — | 522.5 | — | — | 5.40 | 4.50 | 6.30 | — |
| — | 25.50 | 28.95 | 27.23 | — | — | 525 | — | — | 6.12 | 5.60 | 6.65 | — |
| — | 24.15 | 27.10 | 25.62 | — | — | 527.5 | — | — | 6.58 | 5.80 | 7.35 | — |
| — | 22.20 | 25.70 | 23.95 | — | — | 530 | — | — | 6.90 | 5.70 | 8.10 | — |
| — | 20.65 | 23.65 | 22.15 | — | — | 532.5 | — | — | 8.53 | 7.60 | 9.45 | — |
| — | 19.00 | 21.80 | 20.40 | — | — | 535 | — | — | 9.55 | 8.40 | 10.70 | — |
| — | 17.40 | 20.15 | 18.77 | — | — | 537.5 | — | — | 10.03 | 9.25 | 10.80 | — |
| — | 15.85 | 18.00 | 16.93 | — | — | 540 | — | — | 10.43 | 9.45 | 11.40 | — |
| — | 14.45 | 17.35 | 15.90 | — | — | 542.5 | — | — | 12.00 | 11.05 | 12.95 | — |
| — | 13.15 | 15.80 | 14.47 | — | — | 545 | — | — | 12.75 | 11.45 | 14.05 | — |
| — | 11.90 | 14.05 | 12.97 | — | — | 547.5 | — | — | 14.03 | 12.60 | 15.45 | — |
| — | 10.80 | 13.00 | 11.90 | — | — | 550 | — | — | 15.32 | 13.90 | 16.75 | — |
| — | 9.65 | 11.80 | 10.72 | — | — | 552.5 | — | — | 16.62 | 15.25 | 18.00 | — |
| — | 8.65 | 11.10 | 9.88 | — | — | 555 | — | — | 18.18 | 16.65 | 19.70 | — |
| — | 7.85 | 10.00 | 8.93 | +0.35 | 59.1% | 557.5 | 59.1% | -0.66 | 20.12 | 18.25 | 22.00 | — |
| — | 6.85 | 8.95 | 7.90 | +0.32 | 58.9% | 560 | — | — | 21.23 | 19.80 | 22.65 | — |
| — | 6.05 | 7.70 | 6.88 | — | — | 562.5 | — | — | 22.88 | 21.45 | 24.30 | — |
| — | 5.50 | 6.90 | 6.20 | +0.27 | 58.5% | 565 | 58.5% | -0.73 | 25.07 | 23.35 | 26.80 | — |
| — | 4.85 | 6.20 | 5.53 | +0.25 | 58.3% | 567.5 | 58.3% | -0.75 | 26.48 | 25.10 | 27.85 | — |
| — | 4.10 | 5.50 | 4.80 | +0.23 | 58.2% | 570 | 58.2% | -0.77 | 28.27 | 26.85 | 29.70 | — |
| — | 2.98 | 4.95 | 3.96 | +0.22 | 58.0% | 572.5 | 58.0% | -0.78 | 30.20 | 28.75 | 31.65 | — |
| — | 3.25 | 4.00 | 3.62 | +0.20 | 57.9% | 575 | 57.9% | -0.80 | 32.62 | 30.75 | 34.50 | — |
| — | 2.82 | 4.20 | 3.51 | +0.19 | 57.8% | 577.5 | 57.8% | -0.82 | 34.45 | 32.40 | 36.50 | — |
| — | 2.45 | 3.05 | 2.75 | +0.17 | 57.8% | 580 | 57.8% | -0.83 | 36.83 | 34.90 | 38.75 | — |
| — | 1.99 | 2.94 | 2.46 | +0.15 | 57.7% | 582.5 | 57.7% | -0.85 | 38.98 | 37.05 | 40.90 | — |
| — | 1.82 | 2.60 | 2.21 | +0.14 | 57.7% | 585 | 57.7% | -0.86 | 40.80 | 38.60 | 43.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.13 | 57.7% | 587.5 | 57.7% | -0.88 | 43.05 | 41.00 | 45.10 | — |
| — | 1.32 | 1.75 | 1.53 | +0.11 | 57.7% | 590 | 57.7% | -0.89 | 45.55 | 43.70 | 47.40 | — |
| — | 1.15 | 2.04 | 1.59 | +0.10 | 57.8% | 592.5 | 57.8% | -0.90 | 47.58 | 45.50 | 49.65 | — |
| — | 0.92 | 1.65 | 1.28 | +0.09 | 57.9% | 595 | 57.9% | -0.91 | 50.05 | 48.10 | 52.00 | — |
| — | 0.91 | 1.10 | 1.00 | +0.08 | 58.0% | 597.5 | 58.0% | -0.92 | 52.17 | 50.05 | 54.30 | — |
| — | 0.65 | 0.98 | 0.81 | +0.07 | 58.1% | 600 | 58.1% | -0.93 | 54.80 | 52.90 | 56.70 | — |
| — | 0.56 | 0.93 | 0.74 | +0.07 | 58.2% | 602.5 | 58.2% | -0.94 | 57.00 | 54.95 | 59.05 | — |
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.