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 | |
| — | 78.25 | 82.40 | 80.33 | +0.75 | 37.1% | 495 | 37.1% | -0.25 | 23.38 | 22.20 | 24.55 | — |
| — | 75.85 | 78.75 | 77.30 | +0.74 | 36.9% | 500 | 36.9% | -0.26 | 25.00 | 23.85 | 26.15 | — |
| — | 72.50 | 75.55 | 74.03 | +0.73 | 36.7% | 505 | 36.7% | -0.28 | 26.77 | 25.35 | 28.20 | — |
| — | 69.30 | 72.35 | 70.83 | +0.71 | 36.5% | 510 | 36.5% | -0.29 | 28.32 | 27.05 | 29.60 | — |
| — | 66.20 | 68.50 | 67.35 | +0.70 | 36.3% | 515 | 36.3% | -0.31 | 30.15 | 28.85 | 31.45 | — |
| — | 63.15 | 65.45 | 64.30 | +0.68 | 36.1% | 520 | 36.1% | -0.32 | 32.48 | 31.55 | 33.40 | — |
| — | 60.20 | 63.20 | 61.70 | +0.67 | 35.9% | 525 | 35.9% | -0.34 | 34.50 | 33.60 | 35.40 | — |
| — | 57.35 | 59.60 | 58.48 | +0.65 | 35.8% | 530 | 35.8% | -0.35 | 36.60 | 35.70 | 37.50 | — |
| — | 54.60 | 56.80 | 55.70 | +0.64 | 35.6% | 535 | 35.6% | -0.37 | 38.77 | 37.85 | 39.70 | — |
| — | 52.00 | 54.15 | 53.08 | +0.62 | 35.5% | 540 | 35.5% | -0.38 | 40.60 | 39.15 | 42.05 | — |
| — | 49.45 | 51.50 | 50.48 | +0.61 | 35.3% | 545 | 35.3% | -0.40 | 43.45 | 42.45 | 44.45 | — |
| — | 47.05 | 49.65 | 48.35 | +0.59 | 35.2% | 550 | 35.2% | -0.42 | 45.92 | 45.00 | 46.85 | — |
| — | 44.55 | 46.65 | 45.60 | +0.57 | 35.1% | 555 | 35.1% | -0.43 | 48.45 | 47.45 | 49.45 | — |
| — | 42.30 | 45.05 | 43.67 | +0.56 | 35.0% | 560 | 35.0% | -0.45 | 51.12 | 50.10 | 52.15 | — |
| — | 40.05 | 42.80 | 41.42 | +0.54 | 34.8% | 565 | 34.8% | -0.47 | 53.88 | 52.80 | 54.95 | — |
| — | 37.90 | 39.85 | 38.88 | +0.52 | 34.7% | 570 | 34.7% | -0.48 | 56.60 | 55.40 | 57.80 | — |
| — | 35.90 | 38.55 | 37.23 | +0.51 | 34.6% | 575 | 34.6% | -0.50 | 59.62 | 58.50 | 60.75 | — |
| — | 33.90 | 35.70 | 34.80 | +0.49 | 34.5% | 580 | 34.5% | -0.52 | 62.58 | 61.40 | 63.75 | — |
| — | 32.00 | 34.60 | 33.30 | +0.48 | 34.4% | 585 | 34.4% | -0.53 | 65.72 | 64.55 | 66.90 | — |
| — | 30.20 | 31.95 | 31.07 | — | — | 590 | 34.3% | -0.55 | 68.80 | 67.55 | 70.05 | — |
| — | 28.45 | 31.00 | 29.73 | +0.44 | 34.3% | 595 | 34.3% | -0.57 | 72.15 | 69.85 | 74.45 | — |
| — | 26.75 | 28.50 | 27.62 | +0.43 | 34.2% | 600 | 34.2% | -0.58 | 75.40 | 73.50 | 77.30 | — |
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.