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 | |
| — | 57.30 | 61.50 | 59.40 | +0.82 | 40.8% | 495 | 40.8% | -0.18 | 6.42 | 5.55 | 7.30 | — |
| — | 53.45 | 57.05 | 55.25 | +0.80 | 40.3% | 500 | 40.3% | -0.20 | 7.30 | 6.50 | 8.10 | — |
| — | 49.85 | 53.55 | 51.70 | +0.78 | 39.8% | 505 | 39.8% | -0.22 | 8.38 | 7.45 | 9.30 | — |
| — | 46.60 | 49.90 | 48.25 | +0.75 | 39.4% | 510 | 39.4% | -0.25 | 9.80 | 9.15 | 10.45 | — |
| — | 42.70 | 46.25 | 44.48 | +0.73 | 39.0% | 515 | 39.0% | -0.27 | 11.20 | 9.90 | 12.50 | — |
| — | 39.30 | 42.45 | 40.88 | +0.70 | 38.6% | 520 | 38.6% | -0.30 | 12.80 | 11.80 | 13.80 | — |
| — | 35.85 | 39.35 | 37.60 | +0.67 | 38.2% | 525 | 38.2% | -0.33 | 13.90 | 12.75 | 15.05 | — |
| — | 32.70 | 36.15 | 34.42 | +0.64 | 37.8% | 530 | 37.8% | -0.36 | 15.88 | 14.15 | 17.60 | — |
| — | 29.75 | 32.25 | 31.00 | +0.61 | 37.5% | 535 | 37.5% | -0.39 | 17.73 | 16.70 | 18.75 | — |
| — | 28.30 | 31.60 | 29.95 | +0.60 | 37.3% | 537.5 | 37.3% | -0.41 | 19.02 | 18.00 | 20.05 | — |
| — | 26.90 | 29.45 | 28.18 | +0.58 | 37.2% | 540 | 37.2% | -0.42 | 19.52 | 18.55 | 20.50 | — |
| — | 25.50 | 28.40 | 26.95 | +0.56 | 37.0% | 542.5 | 37.0% | -0.44 | 20.95 | 19.10 | 22.80 | — |
| — | 24.20 | 26.75 | 25.48 | +0.55 | 36.9% | 545 | 36.9% | -0.46 | 22.50 | 21.15 | 23.85 | — |
| — | 22.90 | 25.55 | 24.23 | +0.53 | 36.8% | 547.5 | 36.8% | -0.47 | 23.07 | 21.45 | 24.70 | — |
| — | 21.60 | 24.45 | 23.02 | +0.51 | 36.6% | 550 | 36.6% | -0.49 | 24.55 | 22.65 | 26.45 | — |
| — | 20.40 | 23.10 | 21.75 | +0.50 | 36.5% | 552.5 | 36.5% | -0.51 | 25.60 | 24.00 | 27.20 | — |
| — | 19.35 | 21.90 | 20.62 | +0.48 | 36.4% | 555 | 36.4% | -0.52 | 27.45 | 25.85 | 29.05 | — |
| — | 18.10 | 21.40 | 19.75 | +0.46 | 36.3% | 557.5 | 36.3% | -0.54 | 28.32 | 26.70 | 29.95 | — |
| — | 17.30 | 20.35 | 18.82 | +0.45 | 36.2% | 560 | 36.2% | -0.56 | 29.82 | 28.15 | 31.50 | — |
| — | 15.35 | 19.35 | 17.35 | +0.43 | 36.1% | 562.5 | 36.1% | -0.58 | 31.27 | 29.60 | 32.95 | — |
| — | 15.00 | 18.40 | 16.70 | +0.41 | 36.0% | 565 | 36.0% | -0.59 | 33.42 | 31.90 | 34.95 | — |
| — | 14.00 | 16.60 | 15.30 | +0.40 | 35.9% | 567.5 | 35.9% | -0.61 | 34.42 | 32.70 | 36.15 | — |
| — | 13.10 | 15.70 | 14.40 | +0.38 | 35.8% | 570 | 35.8% | -0.63 | 36.42 | 35.05 | 37.80 | — |
| — | 12.60 | 14.65 | 13.62 | +0.36 | 35.7% | 572.5 | 35.7% | -0.64 | 38.25 | 36.65 | 39.85 | — |
| — | 11.05 | 14.55 | 12.80 | +0.35 | 35.6% | 575 | 35.6% | -0.66 | 39.55 | 37.65 | 41.45 | — |
| — | 10.65 | 12.60 | 11.62 | +0.33 | 35.6% | 577.5 | 35.6% | -0.67 | 41.33 | 39.65 | 43.00 | — |
| — | 9.90 | 12.85 | 11.38 | +0.32 | 35.5% | 580 | 35.5% | -0.69 | 43.12 | 41.85 | 44.40 | — |
| — | 9.15 | 11.70 | 10.43 | +0.30 | 35.4% | 582.5 | 35.4% | -0.71 | 44.77 | 42.95 | 46.60 | — |
| — | 8.60 | 11.05 | 9.82 | +0.29 | 35.4% | 585 | 35.4% | -0.72 | 46.77 | 45.05 | 48.50 | — |
| — | 8.30 | 10.40 | 9.35 | +0.28 | 35.3% | 587.5 | 35.3% | -0.73 | 48.52 | 46.70 | 50.35 | — |
| — | 7.30 | 9.60 | 8.45 | +0.26 | 35.3% | 590 | 35.3% | -0.75 | 50.55 | 48.60 | 52.50 | — |
| — | 6.85 | 8.95 | 7.90 | +0.25 | 35.3% | 592.5 | 35.3% | -0.76 | 52.38 | 50.55 | 54.20 | — |
| — | 6.30 | 8.05 | 7.17 | +0.23 | 35.2% | 595 | 35.2% | -0.78 | 54.35 | 52.55 | 56.15 | — |
| — | 5.70 | 8.25 | 6.97 | +0.22 | 35.2% | 597.5 | 35.2% | -0.79 | 56.42 | 54.60 | 58.25 | — |
| — | 5.15 | 7.45 | 6.30 | +0.21 | 35.2% | 600 | 35.2% | -0.80 | 58.77 | 57.15 | 60.40 | — |
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.