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 | |
| — | 95.00 | 99.40 | 97.20 | +0.69 | 50.0% | 495 | 50.0% | -0.31 | 38.98 | 37.60 | 40.35 | — |
| — | 92.35 | 96.30 | 94.33 | +0.68 | 49.8% | 500 | 49.8% | -0.33 | 40.38 | 38.75 | 42.00 | — |
| — | 88.75 | 93.30 | 91.03 | +0.67 | 49.6% | 505 | 49.6% | -0.34 | 42.58 | 40.70 | 44.45 | — |
| — | 85.90 | 90.40 | 88.15 | +0.66 | 49.4% | 510 | 49.4% | -0.35 | 44.45 | 42.60 | 46.30 | — |
| — | 83.60 | 87.50 | 85.55 | +0.64 | 49.2% | 515 | 49.2% | -0.36 | 46.80 | 45.05 | 48.55 | — |
| — | 80.10 | 84.45 | 82.28 | +0.63 | 49.0% | 520 | 49.0% | -0.37 | 48.50 | 46.65 | 50.35 | — |
| — | 77.50 | 81.90 | 79.70 | +0.62 | 48.9% | 525 | 48.9% | -0.39 | 50.75 | 48.75 | 52.75 | — |
| — | 75.30 | 79.10 | 77.20 | +0.61 | 48.7% | 530 | 48.7% | -0.40 | 53.02 | 51.10 | 54.95 | — |
| — | 72.00 | 76.30 | 74.15 | +0.60 | 48.5% | 535 | 48.5% | -0.41 | 55.58 | 53.90 | 57.25 | — |
| — | 70.05 | 73.90 | 71.97 | +0.58 | 48.4% | 540 | 48.4% | -0.42 | 57.98 | 56.30 | 59.65 | — |
| — | 67.00 | 71.45 | 69.22 | +0.57 | 48.2% | 545 | 48.2% | -0.44 | 60.17 | 58.20 | 62.15 | — |
| — | 65.05 | 68.75 | 66.90 | +0.56 | 48.1% | 550 | 48.1% | -0.45 | 62.70 | 60.70 | 64.70 | — |
| — | 62.65 | 66.35 | 64.50 | +0.55 | 47.9% | 555 | 47.9% | -0.46 | 65.58 | 63.80 | 67.35 | — |
| — | 60.00 | 64.30 | 62.15 | +0.54 | 47.8% | 560 | 47.8% | -0.47 | 68.05 | 66.10 | 70.00 | — |
| — | 57.65 | 62.00 | 59.83 | +0.52 | 47.7% | 565 | 47.7% | -0.49 | 70.92 | 69.10 | 72.75 | — |
| — | 55.50 | 59.95 | 57.73 | +0.51 | 47.5% | 570 | 47.5% | -0.50 | 73.70 | 71.90 | 75.50 | — |
| — | 53.70 | 57.80 | 55.75 | +0.50 | 47.4% | 575 | 47.4% | -0.51 | 76.42 | 74.50 | 78.35 | — |
| — | 51.70 | 55.55 | 53.62 | +0.49 | 47.3% | 580 | 47.3% | -0.52 | 79.20 | 77.15 | 81.25 | — |
| — | 49.70 | 53.60 | 51.65 | +0.47 | 47.2% | 585 | 47.2% | -0.54 | 82.35 | 80.50 | 84.20 | — |
| — | 47.30 | 51.65 | 49.48 | +0.46 | 47.1% | 590 | 47.1% | -0.55 | 85.33 | 83.40 | 87.25 | — |
| — | 45.80 | 49.85 | 47.83 | +0.45 | 47.0% | 595 | 47.0% | -0.56 | 88.42 | 86.50 | 90.35 | — |
| — | 44.05 | 46.30 | 45.17 | +0.44 | 46.9% | 600 | 46.9% | -0.57 | 91.50 | 89.50 | 93.50 | — |
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.