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 | |
| — | 79.00 | 83.50 | 81.25 | +0.70 | 52.1% | 495 | 52.1% | -0.30 | 26.27 | 25.30 | 27.25 | — |
| — | 75.50 | 79.20 | 77.35 | +0.69 | 51.8% | 500 | 51.8% | -0.31 | 27.93 | 26.95 | 28.90 | — |
| — | 72.95 | 76.90 | 74.92 | +0.67 | 51.6% | 505 | 51.6% | -0.33 | 29.62 | 28.65 | 30.60 | — |
| — | 69.50 | 73.65 | 71.58 | +0.66 | 51.3% | 510 | 51.3% | -0.34 | 31.43 | 30.45 | 32.40 | — |
| — | 66.50 | 70.45 | 68.47 | +0.64 | 51.0% | 515 | 51.0% | -0.36 | 33.30 | 32.30 | 34.30 | — |
| — | 63.75 | 67.30 | 65.53 | +0.63 | 50.8% | 520 | 50.8% | -0.37 | 35.27 | 34.25 | 36.30 | — |
| — | 60.80 | 63.85 | 62.33 | +0.61 | 50.5% | 525 | 50.5% | -0.39 | 37.83 | 36.30 | 39.35 | — |
| — | 57.95 | 61.65 | 59.80 | +0.60 | 50.3% | 530 | 50.3% | -0.41 | 39.02 | 37.55 | 40.50 | — |
| — | 55.15 | 58.30 | 56.73 | +0.58 | 50.0% | 535 | 50.0% | -0.43 | 41.90 | 40.60 | 43.20 | — |
| — | 52.55 | 55.60 | 54.08 | +0.56 | 49.8% | 540 | 49.8% | -0.44 | 43.23 | 42.05 | 44.40 | — |
| — | 50.05 | 52.95 | 51.50 | +0.55 | 49.6% | 545 | 49.6% | -0.46 | 46.40 | 45.35 | 47.45 | — |
| — | 47.75 | 50.45 | 49.10 | +0.53 | 49.4% | 550 | 49.4% | -0.47 | 49.17 | 48.00 | 50.35 | — |
| — | 45.05 | 48.10 | 46.58 | +0.52 | 49.2% | 555 | 49.2% | -0.49 | 51.02 | 49.50 | 52.55 | — |
| — | 43.00 | 46.00 | 44.50 | +0.50 | 49.0% | 560 | 49.0% | -0.51 | 53.67 | 52.15 | 55.20 | — |
| — | 40.55 | 44.30 | 42.42 | +0.48 | 48.8% | 565 | 48.8% | -0.52 | 56.80 | 55.30 | 58.30 | — |
| — | 38.45 | 41.35 | 39.90 | +0.46 | 48.6% | 570 | 48.6% | -0.54 | 59.75 | 57.75 | 61.75 | — |
| — | 36.60 | 40.20 | 38.40 | +0.45 | 48.5% | 575 | 48.5% | -0.56 | 62.75 | 60.95 | 64.55 | — |
| — | 34.65 | 36.60 | 35.62 | +0.44 | 48.3% | 580 | 48.3% | -0.57 | 65.65 | 63.65 | 67.65 | — |
| — | 32.55 | 35.30 | 33.92 | +0.42 | 48.1% | 585 | 48.1% | -0.59 | 68.88 | 67.00 | 70.75 | — |
| — | 30.95 | 33.35 | 32.15 | +0.40 | 48.0% | 590 | — | — | 71.90 | 70.00 | 73.80 | — |
| — | 29.25 | 31.65 | 30.45 | — | — | 595 | 47.9% | -0.62 | 75.10 | 73.05 | 77.15 | — |
| — | 27.60 | 29.90 | 28.75 | +0.37 | 47.7% | 600 | 47.7% | -0.64 | 78.35 | 76.25 | 80.45 | — |
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.