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 | |
| — | 67.60 | 72.10 | 69.85 | +0.79 | 37.2% | 495 | 37.2% | -0.21 | 15.15 | 14.30 | 16.00 | — |
| — | 65.00 | 67.30 | 66.15 | +0.78 | 37.0% | 500 | 37.0% | -0.23 | 16.50 | 15.75 | 17.25 | — |
| — | 60.45 | 64.90 | 62.67 | — | — | 505 | — | — | 17.95 | 17.15 | 18.75 | — |
| — | 57.15 | 61.40 | 59.27 | — | — | 510 | — | — | 19.52 | 18.70 | 20.35 | — |
| — | 54.70 | 57.85 | 56.27 | — | — | 515 | 36.3% | -0.28 | 21.07 | 19.60 | 22.55 | — |
| — | 50.60 | 54.75 | 52.67 | +0.71 | 36.1% | 520 | 36.1% | -0.30 | 22.88 | 22.00 | 23.75 | — |
| — | 48.05 | 50.80 | 49.42 | +0.69 | 35.9% | 525 | 35.9% | -0.32 | 24.73 | 23.85 | 25.60 | — |
| — | 44.35 | 48.60 | 46.48 | +0.67 | 35.8% | 530 | 35.8% | -0.34 | 26.68 | 25.75 | 27.60 | — |
| — | 41.50 | 45.65 | 43.58 | +0.65 | 35.6% | 535 | 35.6% | -0.36 | 28.75 | 27.80 | 29.70 | — |
| — | 39.75 | 41.80 | 40.77 | +0.63 | 35.4% | 540 | 35.4% | -0.38 | 30.93 | 29.95 | 31.90 | — |
| — | 36.90 | 39.20 | 38.05 | +0.61 | 35.3% | 545 | 35.3% | -0.40 | 33.33 | 32.40 | 34.25 | — |
| — | 34.65 | 36.45 | 35.55 | +0.58 | 35.1% | 550 | 35.1% | -0.42 | 35.75 | 34.80 | 36.70 | — |
| — | 32.15 | 34.10 | 33.12 | +0.56 | 35.0% | 555 | 35.0% | -0.45 | 38.27 | 37.20 | 39.35 | — |
| — | 29.90 | 31.75 | 30.82 | +0.54 | 34.9% | 560 | 34.9% | -0.47 | 40.98 | 39.90 | 42.05 | — |
| — | 27.75 | 29.60 | 28.68 | +0.52 | 34.7% | 565 | 34.7% | -0.49 | 43.75 | 41.60 | 45.90 | — |
| — | 25.65 | 27.50 | 26.57 | +0.50 | 34.6% | 570 | 34.6% | -0.51 | 46.75 | 45.60 | 47.90 | — |
| — | 23.70 | 25.50 | 24.60 | +0.47 | 34.5% | 575 | 34.5% | -0.53 | 50.15 | 48.35 | 51.95 | — |
| — | 21.55 | 24.10 | 22.82 | +0.45 | 34.4% | 580 | 34.4% | -0.56 | 52.92 | 50.75 | 55.10 | — |
| — | 20.10 | 22.05 | 21.07 | +0.43 | 34.3% | 585 | 34.3% | -0.58 | 56.25 | 54.00 | 58.50 | — |
| — | 18.50 | 20.20 | 19.35 | +0.41 | 34.2% | 590 | 34.2% | -0.60 | 59.58 | 57.45 | 61.70 | — |
| — | 16.45 | 19.25 | 17.85 | +0.39 | 34.1% | 595 | 34.1% | -0.62 | 63.12 | 60.80 | 65.45 | — |
| — | 15.60 | 17.15 | 16.38 | +0.37 | 34.0% | 600 | 34.0% | -0.64 | 66.67 | 64.45 | 68.90 | — |
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.