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 | |
| — | 53.70 | 58.20 | 55.95 | +0.92 | 45.6% | 492.5 | 45.6% | -0.08 | 1.74 | 1.53 | 1.94 | — |
| — | 51.40 | 56.00 | 53.70 | +0.91 | 45.1% | 495 | 45.1% | -0.09 | 1.84 | 1.62 | 2.07 | — |
| — | 49.00 | 53.35 | 51.17 | +0.90 | 44.7% | 497.5 | 44.7% | -0.10 | 2.13 | 1.81 | 2.45 | — |
| — | 47.40 | 51.10 | 49.25 | +0.89 | 44.2% | 500 | 44.2% | -0.11 | 2.29 | 1.99 | 2.60 | — |
| — | 44.50 | 48.90 | 46.70 | +0.88 | 43.8% | 502.5 | 43.8% | -0.12 | 2.50 | 2.17 | 2.84 | — |
| — | 42.95 | 45.80 | 44.38 | +0.87 | 43.4% | 505 | 43.4% | -0.13 | 2.96 | 2.57 | 3.35 | — |
| — | 40.80 | 44.30 | 42.55 | +0.86 | 42.9% | 507.5 | 42.9% | -0.14 | 3.40 | 2.69 | 4.10 | — |
| — | 38.65 | 41.80 | 40.23 | +0.84 | 42.6% | 510 | 42.6% | -0.16 | 3.52 | 3.15 | 3.90 | — |
| — | 36.55 | 39.70 | 38.12 | +0.83 | 42.2% | 512.5 | 42.2% | -0.17 | 4.00 | 3.35 | 4.65 | — |
| — | 34.65 | 38.15 | 36.40 | +0.81 | 41.8% | 515 | 41.8% | -0.19 | 4.38 | 3.70 | 5.05 | — |
| — | 32.55 | 35.50 | 34.02 | +0.79 | 41.5% | 517.5 | 41.5% | -0.21 | 4.85 | 4.15 | 5.55 | — |
| — | 30.85 | 33.70 | 32.27 | +0.78 | 41.1% | 520 | 41.1% | -0.22 | 5.22 | 4.65 | 5.80 | — |
| — | 28.65 | 32.10 | 30.38 | +0.76 | 40.8% | 522.5 | 40.8% | -0.24 | 5.92 | 5.15 | 6.70 | — |
| — | 26.65 | 30.60 | 28.62 | +0.74 | 40.5% | 525 | 40.5% | -0.26 | 6.42 | 5.75 | 7.10 | — |
| — | 25.25 | 28.75 | 27.00 | +0.72 | 40.2% | 527.5 | 40.2% | -0.29 | 6.97 | 5.90 | 8.05 | — |
| — | 23.00 | 27.05 | 25.02 | +0.69 | 39.9% | 530 | 39.9% | -0.31 | 7.92 | 7.05 | 8.80 | — |
| — | 21.55 | 25.35 | 23.45 | +0.67 | 39.7% | 532.5 | 39.7% | -0.33 | 8.93 | 7.95 | 9.90 | — |
| — | 20.65 | 23.75 | 22.20 | +0.65 | 39.4% | 535 | 39.4% | -0.36 | 9.60 | 8.55 | 10.65 | — |
| — | 18.70 | 21.40 | 20.05 | +0.62 | 39.2% | 537.5 | 39.2% | -0.38 | 10.35 | 9.45 | 11.25 | — |
| — | 17.45 | 20.30 | 18.88 | +0.60 | 38.9% | 540 | 38.9% | -0.41 | 11.53 | 10.45 | 12.60 | — |
| — | 16.20 | 19.30 | 17.75 | +0.57 | 38.7% | 542.5 | 38.7% | -0.43 | 12.78 | 11.50 | 14.05 | — |
| — | 14.85 | 17.25 | 16.05 | +0.54 | 38.5% | 545 | 38.5% | -0.46 | 13.72 | 12.45 | 15.00 | — |
| — | 13.60 | 16.25 | 14.93 | +0.51 | 38.3% | 547.5 | 38.3% | -0.49 | 14.72 | 13.25 | 16.20 | — |
| — | 12.30 | 15.15 | 13.72 | +0.49 | 38.2% | 550 | 38.2% | -0.52 | 16.12 | 14.80 | 17.45 | — |
| — | 11.10 | 14.00 | 12.55 | +0.46 | 38.0% | 552.5 | 38.0% | -0.54 | 17.70 | 15.80 | 19.60 | — |
| — | 10.20 | 12.65 | 11.43 | +0.43 | 37.9% | 555 | 37.9% | -0.57 | 19.15 | 17.40 | 20.90 | — |
| — | 9.00 | 11.80 | 10.40 | +0.41 | 37.7% | 557.5 | 37.7% | -0.60 | 20.57 | 18.80 | 22.35 | — |
| — | 8.40 | 10.25 | 9.32 | +0.38 | 37.6% | 560 | 37.6% | -0.63 | 22.02 | 20.20 | 23.85 | — |
| — | 7.25 | 9.80 | 8.53 | +0.35 | 37.5% | 562.5 | 37.5% | -0.65 | 24.07 | 22.50 | 25.65 | — |
| — | 6.60 | 8.35 | 7.47 | +0.33 | 37.4% | 565 | 37.4% | -0.68 | 25.73 | 24.30 | 27.15 | — |
| — | 6.05 | 8.00 | 7.03 | +0.30 | 37.4% | 567.5 | 37.4% | -0.70 | 27.38 | 25.65 | 29.10 | — |
| — | 5.00 | 6.85 | 5.92 | +0.28 | 37.3% | 570 | 37.3% | -0.73 | 29.38 | 27.80 | 30.95 | — |
| — | 4.70 | 6.00 | 5.35 | +0.26 | 37.3% | 572.5 | 37.3% | -0.75 | 30.95 | 29.00 | 32.90 | — |
| — | 4.00 | 5.50 | 4.75 | +0.23 | 37.2% | 575 | 37.2% | -0.77 | 33.02 | 30.95 | 35.10 | — |
| — | 3.30 | 5.30 | 4.30 | +0.21 | 37.2% | 577.5 | 37.2% | -0.79 | 34.90 | 33.05 | 36.75 | — |
| — | 3.00 | 4.45 | 3.73 | +0.20 | 37.2% | 580 | 37.2% | -0.81 | 36.98 | 35.25 | 38.70 | — |
| — | 2.74 | 3.95 | 3.35 | +0.18 | 37.2% | 582.5 | 37.2% | -0.83 | 39.65 | 37.95 | 41.35 | — |
| — | 2.35 | 3.30 | 2.83 | +0.16 | 37.3% | 585 | 37.3% | -0.85 | 41.42 | 39.85 | 43.00 | — |
| — | 2.20 | 2.94 | 2.57 | +0.15 | 37.3% | 587.5 | 37.3% | -0.86 | 43.48 | 41.75 | 45.20 | — |
| — | 1.94 | 2.60 | 2.27 | +0.13 | 37.4% | 590 | 37.4% | -0.88 | 45.67 | 43.95 | 47.40 | — |
| — | 1.50 | 2.28 | 1.89 | +0.12 | 37.5% | 592.5 | 37.5% | -0.89 | 48.00 | 46.55 | 49.45 | — |
| — | 1.34 | 2.12 | 1.73 | +0.11 | 37.6% | 595 | 37.6% | -0.90 | 50.15 | 48.25 | 52.05 | — |
| — | 1.22 | 1.93 | 1.57 | +0.10 | 37.7% | 597.5 | 37.7% | -0.91 | 52.70 | 50.55 | 54.85 | — |
| — | 1.13 | 1.57 | 1.35 | +0.09 | 37.8% | 600 | 37.8% | -0.92 | 54.95 | 52.90 | 57.00 | — |
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.