Spot 546.90
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 56.10 | 53.85 | +0.97 | 54.9% | 492.5 | 54.9% | -0.03 | 0.34 | 0.24 | 0.45 | — |
| — | 49.35 | 53.65 | 51.50 | +0.96 | 54.2% | 495 | 54.2% | -0.04 | 0.43 | 0.22 | 0.64 | — |
| — | 46.80 | 51.25 | 49.02 | +0.96 | 53.4% | 497.5 | 53.4% | -0.04 | 0.51 | 0.37 | 0.64 | — |
| — | 44.60 | 48.85 | 46.73 | +0.95 | 52.7% | 500 | 52.7% | -0.05 | 0.60 | 0.47 | 0.74 | — |
| — | 42.15 | 46.45 | 44.30 | +0.94 | 52.1% | 502.5 | 52.1% | -0.06 | 0.76 | 0.56 | 0.95 | — |
| — | 40.25 | 44.10 | 42.17 | +0.94 | 51.5% | 505 | 51.5% | -0.07 | 0.84 | 0.63 | 1.05 | — |
| — | 37.95 | 41.80 | 39.88 | +0.93 | 50.9% | 507.5 | 50.9% | -0.07 | 1.05 | 0.80 | 1.31 | — |
| — | 35.25 | 39.30 | 37.27 | +0.91 | 50.4% | 510 | 50.4% | -0.09 | 1.23 | 0.97 | 1.49 | — |
| — | 33.65 | 36.75 | 35.20 | +0.90 | 49.9% | 512.5 | 49.9% | -0.10 | 1.48 | 1.17 | 1.79 | — |
| — | 31.15 | 34.85 | 33.00 | +0.89 | 49.5% | 515 | 49.5% | -0.12 | 1.62 | 1.24 | 2.00 | — |
| — | 29.20 | 32.85 | 31.02 | +0.87 | 49.1% | 517.5 | 49.1% | -0.13 | 1.90 | 1.68 | 2.12 | — |
| — | 27.45 | 30.00 | 28.73 | +0.85 | 48.7% | 520 | 48.7% | -0.15 | 2.31 | 1.80 | 2.82 | — |
| — | 24.90 | 28.40 | 26.65 | +0.83 | 48.3% | 522.5 | 48.3% | -0.17 | 2.69 | 2.29 | 3.10 | — |
| — | 22.90 | 26.05 | 24.48 | +0.80 | 48.0% | 525 | 48.0% | -0.20 | 3.38 | 2.86 | 3.90 | — |
| — | 21.20 | 24.40 | 22.80 | +0.78 | 47.6% | 527.5 | 47.6% | -0.22 | 3.77 | 3.15 | 4.40 | — |
| — | 19.25 | 22.05 | 20.65 | +0.75 | 47.3% | 530 | 47.3% | -0.25 | 4.53 | 4.05 | 5.00 | — |
| — | 17.00 | 21.00 | 19.00 | +0.72 | 46.9% | 532.5 | 46.9% | -0.28 | 4.58 | 3.60 | 5.55 | — |
| — | 15.60 | 19.35 | 17.48 | +0.69 | 46.6% | 535 | 46.6% | -0.31 | 5.70 | 4.85 | 6.55 | — |
| — | 14.20 | 17.70 | 15.95 | +0.65 | 46.2% | 537.5 | 46.2% | -0.35 | 6.53 | 5.65 | 7.40 | — |
| — | 12.55 | 15.65 | 14.10 | +0.62 | 45.9% | 540 | 45.9% | -0.38 | 7.80 | 7.10 | 8.50 | — |
| — | 11.25 | 14.10 | 12.68 | +0.58 | 45.6% | 542.5 | 45.6% | -0.42 | 8.62 | 7.25 | 10.00 | — |
| — | 9.70 | 12.60 | 11.15 | +0.54 | 45.3% | 545 | 45.3% | -0.46 | 9.65 | 8.35 | 10.95 | — |
| — | 8.95 | 11.25 | 10.10 | +0.50 | 45.1% | 547.5 | 45.1% | -0.50 | 10.60 | 9.50 | 11.70 | — |
| — | 7.70 | 9.25 | 8.47 | +0.46 | 44.8% | 550 | 44.8% | -0.54 | 12.32 | 10.95 | 13.70 | — |
| — | 5.55 | 8.80 | 7.17 | +0.43 | 44.6% | 552.5 | 44.6% | -0.57 | 13.55 | 11.75 | 15.35 | — |
| — | 5.70 | 7.70 | 6.70 | +0.39 | 44.4% | 555 | 44.4% | -0.61 | 15.25 | 13.90 | 16.60 | — |
| — | 4.60 | 6.70 | 5.65 | +0.35 | 44.2% | 557.5 | 44.2% | -0.65 | 16.25 | 14.70 | 17.80 | — |
| — | 4.30 | 5.80 | 5.05 | +0.32 | 44.1% | 560 | 44.1% | -0.69 | 18.77 | 17.35 | 20.20 | — |
| — | 3.55 | 5.05 | 4.30 | +0.28 | 44.0% | 562.5 | 44.0% | -0.72 | 20.23 | 18.65 | 21.80 | — |
| — | 3.05 | 4.35 | 3.70 | +0.25 | 43.9% | 565 | 43.9% | -0.75 | 22.38 | 21.10 | 23.65 | — |
| — | 2.55 | 3.55 | 3.05 | +0.22 | 43.8% | 567.5 | 43.8% | -0.78 | 24.10 | 22.40 | 25.80 | — |
| — | 2.13 | 3.15 | 2.64 | +0.19 | 43.8% | 570 | 43.8% | -0.81 | 26.20 | 24.80 | 27.60 | — |
| — | 1.73 | 2.56 | 2.15 | +0.16 | 43.8% | 572.5 | 43.8% | -0.84 | 28.57 | 27.25 | 29.90 | — |
| — | 1.36 | 2.16 | 1.76 | +0.15 | 43.9% | 575 | 43.9% | -0.86 | 30.50 | 28.75 | 32.25 | — |
| — | 1.13 | 1.79 | 1.46 | +0.12 | 44.0% | 577.5 | 44.0% | -0.88 | 32.58 | 30.70 | 34.45 | — |
| — | 0.91 | 1.49 | 1.20 | +0.11 | 44.1% | 580 | 44.1% | -0.90 | 34.98 | 33.05 | 36.90 | — |
| — | 0.69 | 1.23 | 0.96 | +0.09 | 44.3% | 582.5 | 44.3% | -0.91 | 37.58 | 35.35 | 39.80 | — |
| — | 0.70 | 1.03 | 0.86 | +0.08 | 44.5% | 585 | 44.5% | -0.93 | 39.80 | 37.65 | 41.95 | — |
| — | 0.56 | 0.89 | 0.72 | +0.07 | 44.8% | 587.5 | 44.8% | -0.94 | 42.27 | 40.05 | 44.50 | — |
| — | 0.47 | 0.82 | 0.65 | +0.06 | 45.1% | 590 | 45.1% | -0.95 | 44.48 | 42.45 | 46.50 | — |
| — | 0.31 | 0.60 | 0.46 | +0.05 | 45.4% | 592.5 | 45.4% | -0.95 | 46.92 | 44.85 | 49.00 | — |
| — | 0.16 | 0.50 | 0.33 | +0.04 | 45.7% | 595 | 45.7% | -0.96 | 49.52 | 47.30 | 51.75 | — |
| — | 0.17 | 0.56 | 0.36 | +0.04 | 46.1% | 597.5 | 46.1% | -0.97 | 51.92 | 49.75 | 54.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.03 | 46.5% | 600 | 46.5% | -0.97 | 54.10 | 52.20 | 56.00 | — |
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.