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 | |
| — | 54.50 | 58.85 | 56.67 | +0.81 | 60.9% | 495 | 60.9% | -0.19 | 5.17 | 4.40 | 5.95 | — |
| — | 52.30 | 56.70 | 54.50 | +0.80 | 60.5% | 497.5 | 60.5% | -0.20 | 5.38 | 4.40 | 6.35 | — |
| — | 50.30 | 54.25 | 52.27 | +0.78 | 60.0% | 500 | 60.0% | -0.22 | 5.75 | 4.85 | 6.65 | — |
| — | 48.10 | 52.45 | 50.27 | +0.77 | 59.6% | 502.5 | 59.6% | -0.23 | 5.95 | 5.10 | 6.80 | — |
| — | 46.10 | 50.35 | 48.23 | +0.76 | 59.2% | 505 | 59.2% | -0.24 | 6.75 | 5.60 | 7.90 | — |
| — | 44.10 | 48.45 | 46.27 | +0.75 | 58.7% | 507.5 | 58.7% | -0.25 | 6.67 | 5.50 | 7.85 | — |
| — | 42.20 | 46.05 | 44.12 | +0.73 | 58.3% | 510 | 58.3% | -0.27 | 7.80 | 6.50 | 9.10 | — |
| — | 40.65 | 44.15 | 42.40 | +0.72 | 57.9% | 512.5 | 57.9% | -0.28 | 8.00 | 7.05 | 8.95 | — |
| — | 38.75 | 42.20 | 40.48 | +0.70 | 57.6% | 515 | 57.6% | -0.30 | 8.57 | 7.55 | 9.60 | — |
| — | 37.40 | 40.35 | 38.88 | +0.69 | 57.2% | 517.5 | 57.2% | -0.31 | 9.18 | 8.10 | 10.25 | — |
| — | 34.60 | 38.55 | 36.58 | +0.67 | 56.8% | 520 | 56.8% | -0.33 | 10.62 | 9.30 | 11.95 | — |
| — | 33.70 | 36.75 | 35.23 | +0.65 | 56.5% | 522.5 | 56.5% | -0.34 | 10.78 | 9.25 | 12.30 | — |
| — | 31.95 | 34.95 | 33.45 | +0.63 | 56.1% | 525 | 56.1% | -0.36 | 11.43 | 10.35 | 12.50 | — |
| — | 29.40 | 33.35 | 31.38 | +0.62 | 55.8% | 527.5 | 55.8% | -0.38 | 12.25 | 11.00 | 13.50 | — |
| — | 28.75 | 31.70 | 30.23 | +0.60 | 55.5% | 530 | 55.5% | -0.39 | 12.80 | 11.35 | 14.25 | — |
| — | 27.00 | 30.10 | 28.55 | +0.59 | 55.2% | 532.5 | 55.2% | -0.41 | 14.10 | 12.90 | 15.30 | — |
| — | 25.65 | 28.55 | 27.10 | +0.57 | 54.9% | 535 | 54.9% | -0.43 | 14.95 | 13.70 | 16.20 | — |
| — | 24.05 | 26.65 | 25.35 | +0.55 | 54.6% | 537.5 | 54.6% | -0.45 | 16.12 | 15.00 | 17.25 | — |
| — | 22.80 | 25.65 | 24.23 | +0.54 | 54.3% | 540 | 54.3% | -0.47 | 17.05 | 15.75 | 18.35 | — |
| — | 21.45 | 24.20 | 22.82 | +0.51 | 54.0% | 542.5 | 54.0% | -0.49 | 18.50 | 16.85 | 20.15 | — |
| — | 20.15 | 22.85 | 21.50 | +0.50 | 53.8% | 545 | 53.8% | -0.50 | 19.35 | 18.00 | 20.70 | — |
| — | 18.65 | 21.55 | 20.10 | +0.48 | 53.6% | 547.5 | 53.6% | -0.52 | 20.73 | 19.30 | 22.15 | — |
| — | 17.45 | 21.00 | 19.23 | +0.46 | 53.3% | 550 | 53.3% | -0.54 | 21.85 | 20.45 | 23.25 | — |
| — | 16.55 | 19.85 | 18.20 | +0.44 | 53.1% | 552.5 | 53.1% | -0.56 | 22.85 | 21.00 | 24.70 | — |
| — | 15.45 | 18.35 | 16.90 | +0.43 | 52.9% | 555 | 52.9% | -0.58 | 24.60 | 23.15 | 26.05 | — |
| — | 14.40 | 16.85 | 15.62 | +0.40 | 52.7% | 557.5 | 52.7% | -0.60 | 25.57 | 23.65 | 27.50 | — |
| — | 13.40 | 15.00 | 14.20 | +0.39 | 52.5% | 560 | 52.5% | -0.61 | 27.48 | 26.00 | 28.95 | — |
| — | 12.45 | 14.70 | 13.57 | +0.37 | 52.3% | 562.5 | 52.3% | -0.64 | 29.25 | 27.20 | 31.30 | — |
| — | 11.15 | 13.90 | 12.53 | +0.35 | 52.2% | 565 | 52.2% | -0.65 | 30.25 | 28.50 | 32.00 | — |
| — | 10.75 | 13.00 | 11.88 | +0.33 | 52.0% | 567.5 | 52.0% | -0.67 | 32.12 | 30.65 | 33.60 | — |
| — | 10.30 | 12.15 | 11.22 | +0.32 | 51.9% | 570 | 51.9% | -0.68 | 33.52 | 31.75 | 35.30 | — |
| — | 9.20 | 10.75 | 9.97 | +0.30 | 51.7% | 572.5 | 51.7% | -0.70 | 35.77 | 33.65 | 37.90 | — |
| — | 8.50 | 9.85 | 9.18 | +0.29 | 51.6% | 575 | 51.6% | -0.72 | 37.75 | 35.80 | 39.70 | — |
| — | 7.85 | 9.10 | 8.47 | +0.27 | 51.5% | 577.5 | 51.5% | -0.73 | 38.77 | 37.00 | 40.55 | — |
| — | 7.15 | 8.40 | 7.78 | +0.26 | 51.4% | 580 | 51.4% | -0.74 | 40.50 | 38.60 | 42.40 | — |
| — | 6.55 | 8.55 | 7.55 | +0.24 | 51.3% | 582.5 | 51.3% | -0.76 | 42.70 | 41.10 | 44.30 | — |
| — | 6.10 | 7.15 | 6.62 | +0.23 | 51.2% | 585 | 51.2% | -0.78 | 44.73 | 43.25 | 46.20 | — |
| — | 5.45 | 6.85 | 6.15 | +0.21 | 51.1% | 587.5 | 51.1% | -0.79 | 46.83 | 44.65 | 49.00 | — |
| — | 5.15 | 6.45 | 5.80 | +0.20 | 51.1% | 590 | 51.1% | -0.80 | 49.10 | 47.20 | 51.00 | — |
| — | 4.60 | 5.85 | 5.22 | +0.19 | 51.0% | 592.5 | 51.0% | -0.82 | 50.88 | 48.75 | 53.00 | — |
| — | 4.00 | 5.45 | 4.72 | +0.18 | 51.0% | 595 | 51.0% | -0.83 | 52.88 | 50.75 | 55.00 | — |
| — | 3.50 | 5.05 | 4.28 | +0.17 | 50.9% | 597.5 | 50.9% | -0.84 | 54.92 | 52.85 | 57.00 | — |
| — | 3.55 | 4.60 | 4.08 | +0.16 | 50.9% | 600 | 50.9% | -0.85 | 57.23 | 55.00 | 59.45 | — |
| — | 3.20 | 3.95 | 3.58 | +0.15 | 50.9% | 602.5 | 50.9% | -0.86 | 59.23 | 57.00 | 61.45 | — |
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.