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 | |
| — | 51.75 | 56.50 | 54.12 | +0.97 | 39.8% | 492.5 | 39.8% | -0.03 | 0.86 | 0.13 | 1.60 | — |
| — | 49.50 | 54.05 | 51.77 | +0.97 | 39.2% | 495 | — | — | 0.92 | 0.54 | 1.30 | — |
| — | 47.00 | 51.70 | 49.35 | — | — | 497.5 | 38.6% | -0.04 | 1.01 | 0.20 | 1.82 | — |
| — | 44.60 | 49.35 | 46.98 | +0.96 | 38.1% | 500 | 38.1% | -0.04 | 1.17 | 0.92 | 1.42 | — |
| — | 42.50 | 47.00 | 44.75 | +0.96 | 37.5% | 502.5 | 37.5% | -0.04 | 1.59 | 1.19 | 2.00 | — |
| — | 40.00 | 44.70 | 42.35 | +0.95 | 37.0% | 505 | 37.0% | -0.05 | 1.39 | 1.13 | 1.65 | — |
| — | 37.65 | 42.50 | 40.08 | +0.94 | 36.5% | 507.5 | 36.5% | -0.06 | 1.88 | 1.28 | 2.47 | — |
| — | 35.50 | 39.15 | 37.33 | +0.94 | 36.0% | 510 | 36.0% | -0.06 | 1.98 | 1.57 | 2.38 | — |
| — | 34.15 | 37.10 | 35.62 | +0.93 | 35.5% | 512.5 | 35.5% | -0.07 | 2.48 | 2.01 | 2.96 | — |
| — | 31.05 | 34.75 | 32.90 | +0.92 | 35.1% | 515 | 35.1% | -0.08 | 2.48 | 1.91 | 3.05 | — |
| — | 29.00 | 33.00 | 31.00 | +0.91 | 34.6% | 517.5 | 34.6% | -0.09 | 2.84 | 1.83 | 3.85 | — |
| — | 27.70 | 30.50 | 29.10 | +0.90 | 34.2% | 520 | 34.2% | -0.10 | 3.25 | 2.70 | 3.80 | — |
| — | 24.85 | 28.85 | 26.85 | +0.88 | 33.8% | 522.5 | 33.8% | -0.12 | 3.65 | 2.99 | 4.30 | — |
| — | 23.55 | 26.85 | 25.20 | +0.87 | 33.4% | 525 | 33.4% | -0.13 | 4.25 | 3.65 | 4.85 | — |
| — | 21.00 | 24.35 | 22.68 | +0.85 | 33.1% | 527.5 | 33.1% | -0.15 | 4.67 | 3.95 | 5.40 | — |
| — | 20.05 | 22.10 | 21.07 | — | — | 530 | — | — | 5.42 | 4.85 | 6.00 | — |
| — | 17.30 | 20.65 | 18.98 | — | — | 532.5 | — | — | 6.00 | 5.20 | 6.80 | — |
| — | 15.60 | 19.30 | 17.45 | — | — | 535 | — | — | 6.97 | 6.40 | 7.55 | — |
| — | 14.05 | 18.00 | 16.02 | — | — | 537.5 | — | — | 7.78 | 7.10 | 8.45 | — |
| — | 12.65 | 16.00 | 14.32 | — | — | 540 | — | — | 8.68 | 8.00 | 9.35 | — |
| — | 11.90 | 13.80 | 12.85 | +0.71 | 31.3% | 542.5 | 31.3% | -0.29 | 9.60 | 8.65 | 10.55 | — |
| — | 10.55 | 12.40 | 11.47 | +0.68 | 31.1% | 545 | 31.1% | -0.32 | 10.88 | 10.05 | 11.70 | — |
| — | 9.30 | 11.15 | 10.22 | +0.65 | 30.9% | 547.5 | 30.9% | -0.35 | 11.97 | 11.00 | 12.95 | — |
| — | 8.20 | 9.85 | 9.03 | +0.61 | 30.7% | 550 | — | — | 13.28 | 12.30 | 14.25 | — |
| — | 7.10 | 8.85 | 7.97 | +0.59 | 30.6% | 552.5 | — | — | 14.70 | 13.65 | 15.75 | — |
| — | 6.15 | 7.85 | 7.00 | — | — | 555 | — | — | 16.20 | 14.80 | 17.60 | — |
| — | 4.50 | 7.00 | 5.75 | — | — | 557.5 | 30.3% | -0.49 | 18.05 | 16.00 | 20.10 | — |
| — | 4.65 | 6.00 | 5.33 | +0.47 | 30.2% | 560 | 30.2% | -0.53 | 19.62 | 18.10 | 21.15 | — |
| — | 4.20 | 5.40 | 4.80 | +0.44 | 30.2% | 562.5 | 30.2% | -0.57 | 21.57 | 20.15 | 23.00 | — |
| — | 3.20 | 4.50 | 3.85 | +0.40 | 30.1% | 565 | 30.1% | -0.61 | 23.15 | 21.50 | 24.80 | — |
| — | 2.71 | 4.15 | 3.43 | +0.37 | 30.1% | 567.5 | 30.1% | -0.64 | 25.00 | 23.45 | 26.55 | — |
| — | 2.31 | 3.30 | 2.81 | +0.33 | 30.1% | 570 | 30.1% | -0.68 | 27.25 | 25.05 | 29.45 | — |
| — | 1.83 | 2.98 | 2.40 | +0.29 | 30.2% | 572.5 | 30.2% | -0.71 | 29.60 | 27.80 | 31.40 | — |
| — | 1.53 | 2.54 | 2.04 | +0.26 | 30.2% | 575 | 30.2% | -0.74 | 31.40 | 29.60 | 33.20 | — |
| — | 0.69 | 2.90 | 1.79 | +0.24 | 30.3% | 577.5 | 30.3% | -0.77 | 33.62 | 31.50 | 35.75 | — |
| — | 1.03 | 1.64 | 1.33 | +0.21 | 30.4% | 580 | 30.4% | -0.79 | 35.83 | 33.50 | 38.15 | — |
| — | 0.32 | 1.80 | 1.06 | +0.19 | 30.5% | 582.5 | 30.5% | -0.82 | 38.17 | 35.95 | 40.40 | — |
| — | 0.69 | 1.44 | 1.06 | +0.16 | 30.7% | 585 | 30.7% | -0.85 | 40.38 | 38.00 | 42.75 | — |
| — | 0.48 | 1.19 | 0.83 | +0.15 | 30.8% | 587.5 | 30.8% | -0.86 | 42.73 | 40.45 | 45.00 | — |
| — | 0.49 | 1.06 | 0.78 | +0.12 | 31.0% | 590 | 31.0% | -0.88 | 45.12 | 42.75 | 47.50 | — |
| — | 0.30 | 1.01 | 0.66 | +0.11 | 31.2% | 592.5 | 31.2% | -0.90 | 47.52 | 45.15 | 49.90 | — |
| — | 0.12 | 0.95 | 0.54 | +0.10 | 31.4% | 595 | 31.4% | -0.91 | 49.98 | 47.60 | 52.35 | — |
| — | 0.01 | 1.26 | 0.64 | +0.08 | 31.7% | 597.5 | 31.7% | -0.93 | 52.42 | 50.05 | 54.80 | — |
| — | 0.15 | 0.79 | 0.47 | +0.07 | 31.9% | 600 | 31.9% | -0.94 | 54.88 | 52.50 | 57.25 | — |
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.