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 | |
| — | 65.00 | 69.20 | 67.10 | +0.74 | 56.1% | 495 | 56.1% | -0.27 | 14.20 | 12.70 | 15.70 | — |
| — | 63.00 | 67.50 | 65.25 | +0.73 | 55.9% | 497.5 | 55.9% | -0.27 | 14.80 | 13.40 | 16.20 | — |
| — | 61.50 | 65.50 | 63.50 | +0.72 | 55.7% | 500 | 55.7% | -0.29 | 15.60 | 14.40 | 16.80 | — |
| — | 59.50 | 63.75 | 61.62 | +0.71 | 55.4% | 502.5 | 55.4% | -0.29 | 16.20 | 14.65 | 17.75 | — |
| — | 57.50 | 61.85 | 59.67 | +0.70 | 55.2% | 505 | 55.2% | -0.30 | 16.93 | 15.45 | 18.40 | — |
| — | 56.00 | 60.25 | 58.12 | +0.69 | 55.0% | 507.5 | 55.0% | -0.31 | 17.80 | 16.60 | 19.00 | — |
| — | 54.00 | 58.25 | 56.12 | +0.68 | 54.8% | 510 | 54.8% | -0.33 | 18.55 | 17.25 | 19.85 | — |
| — | 52.50 | 56.75 | 54.62 | +0.67 | 54.6% | 512.5 | 54.6% | -0.33 | 19.35 | 17.80 | 20.90 | — |
| — | 51.20 | 54.85 | 53.02 | +0.66 | 54.4% | 515 | 54.4% | -0.34 | 20.18 | 18.65 | 21.70 | — |
| — | 49.55 | 53.20 | 51.38 | +0.65 | 54.2% | 517.5 | 54.2% | -0.35 | 21.25 | 19.90 | 22.60 | — |
| — | 47.50 | 52.00 | 49.75 | +0.64 | 54.0% | 520 | 54.0% | -0.37 | 22.10 | 20.70 | 23.50 | — |
| — | 46.00 | 50.10 | 48.05 | +0.63 | 53.9% | 522.5 | 53.9% | -0.38 | 23.02 | 21.60 | 24.45 | — |
| — | 44.50 | 48.45 | 46.48 | +0.62 | 53.7% | 525 | 53.7% | -0.39 | 23.85 | 22.25 | 25.45 | — |
| — | 43.45 | 47.00 | 45.23 | +0.60 | 53.5% | 527.5 | 53.5% | -0.40 | 24.70 | 22.95 | 26.45 | — |
| — | 41.95 | 45.50 | 43.73 | +0.59 | 53.3% | 530 | 53.3% | -0.41 | 25.80 | 24.15 | 27.45 | — |
| — | 40.35 | 44.00 | 42.17 | +0.58 | 53.2% | 532.5 | 53.2% | -0.42 | 26.55 | 24.85 | 28.25 | — |
| — | 39.10 | 42.20 | 40.65 | — | — | 535 | 53.0% | -0.44 | 27.77 | 25.95 | 29.60 | — |
| — | 37.55 | 41.40 | 39.48 | +0.56 | 52.9% | 537.5 | 52.9% | -0.44 | 28.95 | 27.50 | 30.40 | — |
| — | 36.20 | 39.50 | 37.85 | — | — | 540 | 52.7% | -0.45 | 29.73 | 27.90 | 31.55 | — |
| — | 34.30 | 38.70 | 36.50 | +0.54 | 52.5% | 542.5 | 52.5% | -0.47 | 31.23 | 29.10 | 33.35 | — |
| — | 33.55 | 37.40 | 35.48 | +0.52 | 52.4% | 545 | — | — | 32.42 | 30.60 | 34.25 | — |
| — | 31.45 | 34.35 | 32.90 | +0.50 | 52.1% | 550 | 52.1% | -0.50 | 35.10 | 33.45 | 36.75 | — |
| — | 28.70 | 31.65 | 30.18 | +0.48 | 51.8% | 555 | 51.8% | -0.52 | 37.85 | 36.10 | 39.60 | — |
| — | 26.65 | 29.65 | 28.15 | +0.46 | 51.6% | 560 | 51.6% | -0.55 | 40.35 | 38.65 | 42.05 | — |
| — | 24.25 | 27.55 | 25.90 | +0.43 | 51.4% | 565 | 51.4% | -0.57 | 43.30 | 41.65 | 44.95 | — |
| — | 23.55 | 26.30 | 24.93 | +0.42 | 51.2% | 567.5 | 51.2% | -0.58 | 44.90 | 43.40 | 46.40 | — |
| — | 22.60 | 25.35 | 23.98 | +0.41 | 51.1% | 570 | 51.1% | -0.59 | 46.40 | 44.90 | 47.90 | — |
| — | 21.25 | 24.60 | 22.93 | +0.40 | 51.0% | 572.5 | 51.0% | -0.61 | 47.70 | 46.00 | 49.40 | — |
| — | 20.30 | 23.40 | 21.85 | +0.39 | 50.9% | 575 | 50.9% | -0.62 | 49.48 | 47.45 | 51.50 | — |
| — | 19.40 | 22.35 | 20.88 | +0.38 | 50.8% | 577.5 | 50.8% | -0.63 | 50.75 | 49.10 | 52.40 | — |
| — | 18.50 | 21.80 | 20.15 | +0.37 | 50.7% | 580 | 50.7% | -0.64 | 52.25 | 50.50 | 54.00 | — |
| — | 17.85 | 21.05 | 19.45 | +0.36 | 50.7% | 582.5 | — | — | 54.12 | 52.60 | 55.65 | — |
| — | 16.80 | 20.20 | 18.50 | +0.35 | 50.6% | 585 | 50.6% | -0.66 | 55.80 | 54.25 | 57.35 | — |
| — | 16.30 | 19.15 | 17.73 | +0.33 | 50.5% | 587.5 | 50.5% | -0.67 | 57.50 | 55.50 | 59.50 | — |
| — | 15.20 | 18.55 | 16.88 | +0.32 | 50.4% | 590 | 50.4% | -0.68 | 59.12 | 57.50 | 60.75 | — |
| — | 14.70 | 17.80 | 16.25 | +0.31 | 50.3% | 592.5 | — | — | 61.02 | 59.05 | 63.00 | — |
| — | 13.95 | 16.80 | 15.38 | — | — | 595 | 50.3% | -0.70 | 62.77 | 60.65 | 64.90 | — |
| — | 13.05 | 16.20 | 14.62 | +0.29 | 50.2% | 597.5 | 50.2% | -0.71 | 64.50 | 62.50 | 66.50 | — |
| — | 12.65 | 15.15 | 13.90 | — | — | 600 | — | — | 66.25 | 64.00 | 68.50 | — |
| — | 11.65 | 15.05 | 13.35 | — | — | 602.5 | 50.1% | -0.73 | 68.42 | 66.50 | 70.35 | — |
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.