Spot 548.09
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 58.20 | 54.10 | +0.99 | 32.8% | 495 | 32.8% | -0.01 | — | — | 3.80 | — |
| — | 47.30 | 55.70 | 51.50 | +0.99 | 32.6% | 497.5 | 32.6% | -0.01 | — | — | 1.90 | — |
| — | 45.00 | 53.20 | 49.10 | +0.98 | 32.4% | 500 | 32.4% | -0.02 | — | — | 1.35 | — |
| — | 42.30 | 50.80 | 46.55 | +0.98 | 32.2% | 502.5 | 32.2% | -0.02 | — | — | 5.10 | — |
| — | 40.00 | 48.30 | 44.15 | +0.97 | 32.0% | 505 | 32.0% | -0.03 | — | — | 7.00 | — |
| — | 35.10 | 43.50 | 39.30 | +0.95 | 31.6% | 510 | 31.6% | -0.05 | — | — | 5.60 | — |
| — | 32.70 | 41.10 | 36.90 | +0.94 | 31.4% | 512.5 | 31.4% | -0.06 | — | — | 2.25 | — |
| — | 30.30 | 38.70 | 34.50 | +0.93 | 31.2% | 515 | 31.2% | -0.07 | — | — | 2.40 | — |
| — | 28.00 | 36.30 | 32.15 | +0.92 | 31.0% | 517.5 | 31.0% | -0.08 | — | — | 2.85 | — |
| — | 25.70 | 34.00 | 29.85 | +0.90 | 30.8% | 520 | 30.8% | -0.10 | 1.80 | 0.10 | 3.50 | — |
| — | 23.30 | 31.70 | 27.50 | +0.88 | 30.6% | 522.5 | 30.6% | -0.12 | — | — | 3.60 | — |
| — | 21.10 | 29.50 | 25.30 | +0.86 | 30.4% | 525 | 30.4% | -0.14 | 1.30 | 0.20 | 2.40 | — |
| — | 19.00 | 27.10 | 23.05 | +0.83 | 30.2% | 527.5 | 30.2% | -0.17 | 2.75 | 0.40 | 5.10 | — |
| — | 17.00 | 25.10 | 21.05 | +0.80 | 30.0% | 530 | 30.0% | -0.20 | 2.15 | 0.80 | 3.50 | — |
| — | 14.70 | 23.10 | 18.90 | +0.77 | 29.8% | 532.5 | 29.8% | -0.23 | — | — | 7.60 | — |
| — | 12.80 | 21.20 | 17.00 | +0.74 | 29.6% | 535 | 29.6% | -0.26 | 3.17 | 0.65 | 5.70 | — |
| — | 10.90 | 17.60 | 14.25 | +0.70 | 29.4% | 537.5 | 29.4% | -0.30 | 5.22 | 1.55 | 8.90 | — |
| — | 11.10 | 16.70 | 13.90 | +0.66 | 29.2% | 540 | 29.2% | -0.34 | 4.85 | 2.70 | 7.00 | — |
| — | 7.00 | 14.60 | 10.80 | +0.58 | 28.9% | 545 | 28.9% | -0.43 | 6.80 | 3.60 | 10.00 | — |
| — | 3.80 | 12.00 | 7.90 | +0.49 | 28.8% | 550 | 28.8% | -0.52 | 9.20 | 5.40 | 13.00 | — |
| — | 2.85 | 7.30 | 5.08 | +0.40 | 28.9% | 555 | 28.9% | -0.61 | 12.35 | 8.70 | 16.00 | — |
| — | 1.60 | 5.30 | 3.45 | +0.31 | 29.0% | 560 | 29.0% | -0.69 | 15.70 | 12.40 | 19.00 | — |
| — | 0.25 | 8.00 | 4.12 | +0.24 | 29.3% | 565 | 29.3% | -0.76 | 18.75 | 14.50 | 23.00 | — |
| — | 0.35 | 2.25 | 1.30 | +0.18 | 29.7% | 570 | 29.7% | -0.82 | 22.80 | 18.60 | 27.00 | — |
| — | 0.75 | 2.05 | 1.40 | +0.13 | 30.3% | 575 | 30.3% | -0.87 | 27.30 | 23.10 | 31.50 | — |
| — | — | 1.60 | — | +0.10 | 30.9% | 580 | 30.9% | -0.91 | 31.85 | 27.70 | 36.00 | — |
| — | — | 1.05 | — | +0.07 | 31.7% | 585 | 31.7% | -0.93 | 36.70 | 32.50 | 40.90 | — |
| — | — | 6.90 | — | +0.06 | 32.6% | 590 | 32.6% | -0.95 | 41.60 | 37.40 | 45.80 | — |
| — | — | 2.55 | — | +0.04 | 33.6% | 595 | — | — | 46.50 | 42.30 | 50.70 | — |
| — | — | 5.10 | — | — | — | 600 | — | — | 51.50 | 47.30 | 55.70 | — |
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.