Spot 545.24
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 55.00 | 53.00 | +0.99 | 53.3% | 492.5 | 53.3% | -0.01 | 0.18 | 0.12 | 0.25 | — |
| — | 48.50 | 53.00 | 50.75 | +0.99 | 52.1% | 495 | 52.1% | -0.01 | 0.20 | 0.14 | 0.26 | — |
| — | 46.00 | 50.50 | 48.25 | +0.99 | 50.9% | 497.5 | 50.9% | -0.01 | 0.22 | 0.14 | 0.30 | — |
| — | 43.50 | 48.00 | 45.75 | +0.98 | 49.8% | 500 | 49.8% | -0.02 | 0.27 | 0.19 | 0.35 | — |
| — | 41.00 | 45.35 | 43.17 | +0.98 | 48.7% | 502.5 | 48.7% | -0.02 | 0.33 | 0.01 | 0.64 | — |
| — | 38.50 | 42.90 | 40.70 | +0.98 | 47.6% | 505 | 47.6% | -0.02 | 0.35 | 0.23 | 0.48 | — |
| — | 36.05 | 40.50 | 38.27 | +0.98 | 46.6% | 507.5 | 46.6% | -0.02 | 0.37 | 0.05 | 0.69 | — |
| — | 33.65 | 38.00 | 35.83 | +0.97 | 45.6% | 510 | 45.6% | -0.03 | 0.46 | 0.16 | 0.76 | — |
| — | 31.50 | 35.50 | 33.50 | +0.97 | 44.6% | 512.5 | 44.6% | -0.03 | 0.53 | 0.20 | 0.86 | — |
| — | 29.00 | 33.25 | 31.12 | +0.96 | 43.7% | 515 | 43.7% | -0.04 | 0.67 | 0.37 | 0.96 | — |
| — | 26.50 | 30.90 | 28.70 | +0.96 | 42.8% | 517.5 | 42.8% | -0.04 | 0.77 | 0.40 | 1.14 | — |
| — | 24.20 | 28.50 | 26.35 | +0.95 | 41.9% | 520 | 41.9% | -0.05 | 1.02 | 0.84 | 1.21 | — |
| — | 22.00 | 26.20 | 24.10 | +0.94 | 41.1% | 522.5 | 41.1% | -0.06 | 1.22 | 0.84 | 1.60 | — |
| — | 19.60 | 24.00 | 21.80 | +0.93 | 40.3% | 525 | 40.3% | -0.07 | 1.46 | 1.01 | 1.90 | — |
| — | 17.50 | 21.45 | 19.48 | +0.92 | 39.6% | 527.5 | 39.6% | -0.08 | 1.78 | 1.30 | 2.27 | — |
| — | 15.50 | 19.05 | 17.27 | +0.90 | 38.9% | 530 | 38.9% | -0.10 | 2.38 | 2.10 | 2.67 | — |
| — | 14.00 | 17.55 | 15.78 | +0.89 | 38.2% | 532.5 | 38.2% | -0.12 | 2.69 | 2.12 | 3.25 | — |
| — | 12.10 | 15.45 | 13.78 | +0.86 | 37.6% | 535 | 37.6% | -0.14 | 3.32 | 2.79 | 3.85 | — |
| — | 11.00 | 12.75 | 11.88 | +0.84 | 37.1% | 537.5 | 37.1% | -0.16 | 3.98 | 3.35 | 4.60 | — |
| — | 9.45 | 11.20 | 10.32 | +0.81 | 36.6% | 540 | 36.6% | -0.19 | 4.83 | 4.15 | 5.50 | — |
| — | 7.90 | 9.55 | 8.72 | +0.78 | 36.1% | 542.5 | 36.1% | -0.23 | 5.78 | 5.00 | 6.55 | — |
| — | 6.55 | 8.15 | 7.35 | +0.74 | 35.8% | 545 | 35.8% | -0.26 | 6.92 | 6.15 | 7.70 | — |
| — | 5.40 | 6.85 | 6.12 | +0.70 | 35.4% | 547.5 | 35.4% | -0.30 | 8.15 | 7.35 | 8.95 | — |
| — | 4.35 | 5.65 | 5.00 | +0.65 | 35.2% | 550 | 35.2% | -0.35 | 9.55 | 8.70 | 10.40 | — |
| — | 3.40 | 4.75 | 4.08 | +0.60 | 34.9% | 552.5 | 34.9% | -0.40 | 11.05 | 9.65 | 12.45 | — |
| — | 2.63 | 3.90 | 3.27 | +0.55 | 34.8% | 555 | 34.8% | -0.45 | 12.93 | 11.45 | 14.40 | — |
| — | 2.08 | 3.10 | 2.59 | +0.49 | 34.6% | 557.5 | 34.6% | -0.51 | 14.90 | 13.00 | 16.80 | — |
| — | 1.50 | 2.41 | 1.96 | +0.45 | 34.6% | 560 | 34.6% | -0.57 | 16.70 | 14.65 | 18.75 | — |
| — | 0.82 | 2.39 | 1.60 | +0.39 | 34.5% | 562.5 | 34.5% | -0.62 | 18.68 | 16.55 | 20.80 | — |
| — | 0.90 | 1.33 | 1.11 | +0.34 | 34.5% | 565 | 34.5% | -0.67 | 20.98 | 19.00 | 22.95 | — |
| — | 0.50 | 1.00 | 0.75 | +0.29 | 34.6% | 567.5 | 34.6% | -0.72 | 23.02 | 21.00 | 25.05 | — |
| — | 0.37 | 0.98 | 0.68 | +0.23 | 34.7% | 570 | 34.7% | -0.77 | 25.38 | 23.25 | 27.50 | — |
| — | 0.34 | 0.72 | 0.53 | +0.19 | 34.9% | 572.5 | 34.9% | -0.80 | 27.70 | 25.50 | 29.90 | — |
| — | 0.31 | 0.48 | 0.40 | +0.16 | 35.2% | 575 | 35.2% | -0.84 | 30.02 | 28.00 | 32.05 | — |
| — | 0.12 | 0.50 | 0.31 | +0.14 | 35.6% | 577.5 | 35.6% | -0.87 | 32.55 | 30.50 | 34.60 | — |
| — | 0.04 | 0.24 | 0.14 | +0.11 | 36.1% | 580 | 36.1% | -0.90 | 34.98 | 33.00 | 36.95 | — |
| — | 0.03 | 0.50 | 0.27 | +0.09 | 36.6% | 582.5 | 36.6% | -0.92 | 37.50 | 35.50 | 39.50 | — |
| — | 0.01 | 0.36 | 0.18 | +0.07 | 37.3% | 585 | 37.3% | -0.94 | 39.80 | 37.60 | 42.00 | — |
| — | 0.02 | 0.40 | 0.21 | +0.06 | 38.0% | 587.5 | 38.0% | -0.95 | 42.27 | 40.05 | 44.50 | — |
| — | 0.01 | 0.31 | 0.16 | +0.05 | 38.7% | 590 | 38.7% | -0.96 | 44.75 | 42.50 | 47.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 39.5% | 592.5 | 39.5% | -0.97 | 47.25 | 45.00 | 49.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 40.3% | 595 | 40.3% | -0.98 | 49.75 | 47.50 | 52.00 | — |
| — | — | 0.38 | — | +0.03 | 41.1% | 597.5 | 41.1% | -0.98 | 52.40 | 50.30 | 54.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 41.9% | 600 | 41.9% | -0.99 | 54.75 | 52.50 | 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.