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 | |
| — | 85.15 | 88.45 | 86.80 | +0.72 | 40.7% | 495 | 40.7% | -0.29 | 28.60 | 27.05 | 30.15 | — |
| — | 82.05 | 84.75 | 83.40 | +0.70 | 40.5% | 500 | 40.5% | -0.30 | 30.40 | 28.95 | 31.85 | — |
| — | 78.00 | 82.45 | 80.22 | +0.69 | 40.3% | 505 | 40.3% | -0.31 | 31.77 | 30.40 | 33.15 | — |
| — | 74.85 | 78.95 | 76.90 | +0.68 | 40.1% | 510 | 40.1% | -0.33 | 34.02 | 32.05 | 36.00 | — |
| — | 72.00 | 75.90 | 73.95 | +0.66 | 40.0% | 515 | 40.0% | -0.34 | 35.83 | 33.90 | 37.75 | — |
| — | 69.00 | 72.95 | 70.97 | +0.65 | 39.8% | 520 | 39.8% | -0.36 | 37.55 | 35.50 | 39.60 | — |
| — | 66.85 | 70.10 | 68.47 | +0.64 | 39.6% | 525 | 39.6% | -0.37 | 39.52 | 38.55 | 40.50 | — |
| — | 63.80 | 67.15 | 65.47 | +0.62 | 39.4% | 530 | 39.4% | -0.38 | 42.25 | 40.70 | 43.80 | — |
| — | 60.85 | 64.55 | 62.70 | +0.61 | 39.3% | 535 | 39.3% | -0.40 | 44.58 | 42.80 | 46.35 | — |
| — | 57.55 | 62.50 | 60.02 | +0.59 | 39.1% | 540 | 39.1% | -0.41 | 46.55 | 45.05 | 48.05 | — |
| — | 55.50 | 58.85 | 57.17 | +0.58 | 39.0% | 545 | 39.0% | -0.43 | 49.08 | 47.40 | 50.75 | — |
| — | 53.90 | 56.80 | 55.35 | +0.56 | 38.8% | 550 | 38.8% | -0.44 | 51.75 | 49.85 | 53.65 | — |
| — | 50.85 | 54.40 | 52.62 | +0.55 | 38.7% | 555 | 38.7% | -0.46 | 53.85 | 52.30 | 55.40 | — |
| — | 48.25 | 52.35 | 50.30 | +0.53 | 38.5% | 560 | 38.5% | -0.47 | 56.42 | 54.90 | 57.95 | — |
| — | 45.95 | 50.10 | 48.02 | +0.52 | 38.4% | 565 | 38.4% | -0.49 | 59.42 | 57.55 | 61.30 | — |
| — | 43.80 | 47.25 | 45.52 | +0.50 | 38.3% | 570 | 38.3% | -0.51 | 61.88 | 60.25 | 63.50 | — |
| — | 41.65 | 45.45 | 43.55 | +0.49 | 38.2% | 575 | 38.2% | -0.52 | 64.90 | 63.05 | 66.75 | — |
| — | 39.95 | 43.40 | 41.67 | +0.47 | 38.1% | 580 | 38.1% | -0.54 | 67.80 | 65.90 | 69.70 | — |
| — | 37.60 | 41.45 | 39.52 | +0.46 | 37.9% | 585 | 37.9% | -0.55 | 70.83 | 68.85 | 72.80 | — |
| — | 36.05 | 39.40 | 37.73 | +0.44 | 37.8% | 590 | 37.8% | -0.57 | 73.92 | 72.00 | 75.85 | — |
| — | 33.80 | 38.50 | 36.15 | +0.43 | 37.7% | 595 | 37.7% | -0.58 | 77.35 | 75.05 | 79.65 | — |
| — | 32.05 | 35.70 | 33.88 | +0.42 | 37.6% | 600 | 37.6% | -0.60 | 80.45 | 78.30 | 82.60 | — |
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.