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 | |
| — | 73.35 | 77.55 | 75.45 | +0.74 | 41.2% | 495 | 41.2% | -0.26 | 19.85 | 18.65 | 21.05 | — |
| — | 70.70 | 74.50 | 72.60 | +0.73 | 40.9% | 500 | 40.9% | -0.28 | 21.43 | 20.15 | 22.70 | — |
| — | 66.50 | 71.00 | 68.75 | +0.71 | 40.6% | 505 | 40.6% | -0.29 | 22.88 | 21.60 | 24.15 | — |
| — | 64.05 | 68.00 | 66.03 | +0.69 | 40.4% | 510 | 40.4% | -0.31 | 24.62 | 23.20 | 26.05 | — |
| — | 60.00 | 64.45 | 62.23 | +0.68 | 40.1% | 515 | 40.1% | -0.33 | 25.88 | 24.45 | 27.30 | — |
| — | 56.80 | 61.35 | 59.08 | +0.66 | 39.9% | 520 | 39.9% | -0.35 | 28.25 | 26.90 | 29.60 | — |
| — | 53.55 | 58.50 | 56.02 | +0.64 | 39.6% | 525 | 39.6% | -0.36 | 29.98 | 28.55 | 31.40 | — |
| — | 51.00 | 55.45 | 53.23 | +0.62 | 39.4% | 530 | 39.4% | -0.38 | 31.98 | 30.75 | 33.20 | — |
| — | 48.30 | 52.50 | 50.40 | +0.60 | 39.2% | 535 | 39.2% | -0.40 | 34.42 | 32.85 | 36.00 | — |
| — | 46.30 | 49.75 | 48.02 | +0.58 | 39.0% | 540 | 39.0% | -0.42 | 36.42 | 35.25 | 37.60 | — |
| — | 43.20 | 46.30 | 44.75 | +0.57 | 38.8% | 545 | 38.8% | -0.44 | 38.83 | 37.35 | 40.30 | — |
| — | 40.75 | 44.00 | 42.38 | +0.55 | 38.6% | 550 | 38.6% | -0.46 | 40.80 | 39.45 | 42.15 | — |
| — | 38.00 | 41.50 | 39.75 | +0.53 | 38.4% | 555 | 38.4% | -0.48 | 43.42 | 42.25 | 44.60 | — |
| — | 36.00 | 39.20 | 37.60 | +0.51 | 38.3% | 560 | 38.3% | -0.50 | 46.23 | 44.45 | 48.00 | — |
| — | 33.30 | 37.00 | 35.15 | +0.49 | 38.1% | 565 | 38.1% | -0.52 | 49.05 | 47.60 | 50.50 | — |
| — | 31.60 | 34.70 | 33.15 | +0.47 | 38.0% | 570 | 38.0% | -0.54 | 51.50 | 49.60 | 53.40 | — |
| — | 29.50 | 32.60 | 31.05 | +0.45 | 37.9% | 575 | 37.9% | -0.56 | 54.58 | 52.55 | 56.60 | — |
| — | 28.05 | 30.85 | 29.45 | +0.43 | 37.7% | 580 | 37.7% | -0.58 | 57.48 | 55.60 | 59.35 | — |
| — | 25.70 | 28.70 | 27.20 | +0.41 | 37.6% | 585 | 37.6% | -0.60 | 60.67 | 58.75 | 62.60 | — |
| — | 24.15 | 27.15 | 25.65 | +0.40 | 37.5% | 590 | 37.5% | -0.62 | 64.38 | 62.85 | 65.90 | — |
| — | 22.15 | 25.70 | 23.93 | +0.38 | 37.4% | 595 | 37.4% | -0.64 | 67.35 | 65.30 | 69.40 | — |
| — | 20.75 | 23.45 | 22.10 | +0.36 | 37.3% | 600 | 37.3% | -0.65 | 70.78 | 68.75 | 72.80 | — |
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.