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 | |
| — | 55.05 | 59.25 | 57.15 | +0.88 | 36.8% | 495 | 36.8% | -0.12 | 5.47 | 4.05 | 6.90 | — |
| — | 50.55 | 55.05 | 52.80 | +0.86 | 36.3% | 500 | 36.3% | -0.14 | 6.15 | 5.00 | 7.30 | — |
| — | 47.05 | 50.60 | 48.83 | +0.84 | 35.8% | 505 | 35.8% | -0.16 | 7.10 | 6.25 | 7.95 | — |
| — | 43.15 | 46.55 | 44.85 | +0.82 | 35.3% | 510 | 35.3% | -0.18 | 8.03 | 6.85 | 9.20 | — |
| — | 39.00 | 42.75 | 40.88 | +0.80 | 34.9% | 515 | 34.9% | -0.20 | 9.43 | 7.80 | 11.05 | — |
| — | 35.65 | 39.60 | 37.62 | +0.78 | 34.5% | 520 | 34.5% | -0.23 | 10.45 | 8.85 | 12.05 | — |
| — | 32.45 | 36.10 | 34.27 | +0.75 | 34.1% | 525 | 34.1% | -0.25 | 12.03 | 10.20 | 13.85 | — |
| — | 29.15 | 32.80 | 30.98 | +0.72 | 33.7% | 530 | 33.7% | -0.28 | 14.00 | 12.60 | 15.40 | — |
| — | 27.00 | 30.85 | 28.93 | +0.71 | 33.5% | 532.5 | 33.5% | -0.30 | 14.32 | 13.10 | 15.55 | — |
| — | 26.25 | 29.10 | 27.68 | +0.69 | 33.3% | 535 | 33.3% | -0.31 | 15.80 | 13.95 | 17.65 | — |
| — | 24.70 | 28.15 | 26.43 | +0.68 | 33.2% | 537.5 | 33.2% | -0.33 | 17.10 | 15.50 | 18.70 | — |
| — | 23.15 | 25.55 | 24.35 | +0.66 | 33.0% | 540 | 33.0% | -0.35 | 17.15 | 15.85 | 18.45 | — |
| — | 21.00 | 24.80 | 22.90 | +0.64 | 32.9% | 542.5 | 32.9% | -0.36 | 18.82 | 17.35 | 20.30 | — |
| — | 19.50 | 23.25 | 21.38 | +0.62 | 32.7% | 545 | 32.7% | -0.38 | 19.68 | 18.35 | 21.00 | — |
| — | 18.10 | 21.70 | 19.90 | +0.61 | 32.6% | 547.5 | 32.6% | -0.40 | 20.62 | 18.80 | 22.45 | — |
| — | 17.00 | 20.20 | 18.60 | +0.59 | 32.5% | 550 | 32.5% | -0.42 | 22.27 | 20.55 | 24.00 | — |
| — | 17.20 | 20.35 | 18.77 | +0.57 | 32.3% | 552.5 | 32.3% | -0.44 | 23.40 | 21.75 | 25.05 | — |
| — | 15.70 | 17.90 | 16.80 | +0.55 | 32.2% | 555 | 32.2% | -0.46 | 24.98 | 23.40 | 26.55 | — |
| — | 13.85 | 17.40 | 15.62 | +0.53 | 32.1% | 557.5 | 32.1% | -0.48 | 26.65 | 24.80 | 28.50 | — |
| — | 13.60 | 16.30 | 14.95 | +0.51 | 32.0% | 560 | 32.0% | -0.50 | 28.05 | 26.45 | 29.65 | — |
| — | 12.75 | 14.70 | 13.72 | +0.49 | 31.9% | 562.5 | 31.9% | -0.52 | 29.57 | 27.80 | 31.35 | — |
| — | 11.20 | 14.20 | 12.70 | +0.47 | 31.8% | 565 | 31.8% | -0.54 | 30.90 | 29.35 | 32.45 | — |
| — | 10.70 | 13.60 | 12.15 | +0.45 | 31.7% | 567.5 | 31.7% | -0.56 | 32.60 | 30.35 | 34.85 | — |
| — | 9.15 | 12.80 | 10.97 | +0.43 | 31.6% | 570 | 31.6% | -0.58 | 34.27 | 32.05 | 36.50 | — |
| — | 8.00 | 12.45 | 10.22 | +0.42 | 31.6% | 572.5 | 31.6% | -0.60 | 35.88 | 33.75 | 38.00 | — |
| — | 8.40 | 10.75 | 9.57 | +0.39 | 31.5% | 575 | — | — | 37.73 | 35.50 | 39.95 | — |
| — | 6.50 | 10.95 | 8.72 | — | — | 577.5 | — | — | 39.40 | 37.30 | 41.50 | — |
| — | 6.90 | 9.25 | 8.07 | — | — | 580 | — | — | 41.58 | 39.65 | 43.50 | — |
| — | 6.15 | 8.15 | 7.15 | — | — | 582.5 | — | — | 43.17 | 41.05 | 45.30 | — |
| — | 5.55 | 8.05 | 6.80 | +0.32 | 31.3% | 585 | 31.3% | -0.69 | 45.12 | 43.00 | 47.25 | — |
| — | 5.35 | 7.35 | 6.35 | +0.31 | 31.3% | 587.5 | 31.3% | -0.70 | 47.27 | 45.50 | 49.05 | — |
| — | 4.85 | 6.80 | 5.83 | +0.29 | 31.2% | 590 | 31.2% | -0.72 | 49.27 | 47.30 | 51.25 | — |
| — | 3.80 | 7.35 | 5.58 | +0.27 | 31.2% | 592.5 | 31.2% | -0.74 | 51.15 | 49.00 | 53.30 | — |
| — | 3.55 | 6.45 | 5.00 | +0.26 | 31.2% | 595 | 31.2% | -0.75 | 53.25 | 51.10 | 55.40 | — |
| — | 3.20 | 5.75 | 4.47 | +0.24 | 31.2% | 597.5 | 31.2% | -0.77 | 55.35 | 53.20 | 57.50 | — |
| — | 3.20 | 5.55 | 4.38 | +0.23 | 31.2% | 600 | 31.2% | -0.78 | 57.48 | 55.15 | 59.80 | — |
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.