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 | |
| — | 51.00 | 59.10 | 55.05 | — | — | 495 | — | — | 0.75 | 0.05 | 1.45 | — |
| — | 48.30 | 56.70 | 52.50 | — | — | 497.5 | 33.6% | -0.06 | — | — | 6.30 | — |
| — | 46.00 | 54.30 | 50.15 | — | — | 500 | — | — | — | — | 2.45 | — |
| — | 44.00 | 52.00 | 48.00 | — | — | 502.5 | — | — | — | — | 5.00 | — |
| — | 41.20 | 49.60 | 45.40 | — | — | 505 | — | — | — | — | 5.70 | — |
| — | 37.00 | 45.00 | 41.00 | — | — | 510 | — | — | — | — | 6.00 | — |
| — | 34.30 | 42.70 | 38.50 | — | — | 512.5 | — | — | — | — | 3.50 | — |
| — | 32.00 | 40.70 | 36.35 | +0.86 | 31.8% | 515 | — | — | — | — | 6.30 | — |
| — | 30.00 | 38.40 | 34.20 | — | — | 517.5 | — | — | — | — | 6.40 | — |
| — | 28.00 | 36.30 | 32.15 | — | — | 520 | — | — | 2.67 | 0.45 | 4.90 | — |
| — | 26.00 | 34.00 | 30.00 | +0.80 | 31.2% | 522.5 | 31.2% | -0.20 | — | — | 8.20 | — |
| — | 23.50 | 30.50 | 27.00 | +0.78 | 31.0% | 525 | 31.0% | -0.22 | 4.45 | 0.50 | 8.40 | — |
| — | 21.40 | 29.80 | 25.60 | +0.76 | 30.8% | 527.5 | 30.8% | -0.24 | 5.15 | 1.60 | 8.70 | — |
| — | 19.50 | 27.90 | 23.70 | +0.73 | 30.6% | 530 | 30.6% | -0.27 | 4.70 | 1.00 | 8.40 | — |
| — | 16.00 | 24.00 | 20.00 | +0.68 | 30.4% | 535 | 30.4% | -0.32 | 6.00 | 3.30 | 8.70 | — |
| — | 14.10 | 21.30 | 17.70 | +0.62 | 30.2% | 540 | 30.2% | -0.38 | 7.75 | 4.00 | 11.50 | — |
| — | 9.40 | 17.90 | 13.65 | +0.56 | 30.0% | 545 | 30.0% | -0.44 | 10.35 | 7.60 | 13.10 | — |
| — | 7.00 | 16.00 | 11.50 | +0.50 | 29.9% | 550 | 29.9% | -0.50 | 13.00 | 9.00 | 17.00 | — |
| — | 6.10 | 13.70 | 9.90 | +0.44 | 29.9% | 555 | 29.9% | -0.56 | 14.75 | 10.50 | 19.00 | — |
| — | 4.30 | 11.50 | 7.90 | +0.38 | 30.0% | 560 | 30.0% | -0.62 | 18.00 | 14.60 | 21.40 | — |
| — | 1.85 | 9.30 | 5.58 | +0.33 | 30.1% | 565 | 30.1% | -0.68 | 20.80 | 17.10 | 24.50 | — |
| — | 0.35 | 9.10 | 4.72 | +0.27 | 30.3% | 570 | 30.3% | -0.73 | 25.30 | 21.60 | 29.00 | — |
| — | 0.40 | 5.90 | 3.15 | +0.23 | 30.6% | 575 | 30.6% | -0.78 | 28.95 | 24.90 | 33.00 | — |
| — | — | 8.10 | — | +0.19 | 30.9% | 580 | 30.9% | -0.82 | 33.50 | 29.00 | 38.00 | — |
| — | — | 10.00 | — | +0.16 | 31.3% | 585 | 31.3% | -0.85 | 38.65 | 35.30 | 42.00 | — |
| — | 0.35 | 6.70 | 3.52 | +0.13 | 31.7% | 590 | 31.7% | -0.88 | 42.65 | 38.30 | 47.00 | — |
| — | — | 7.40 | — | +0.11 | 32.2% | 595 | 32.2% | -0.90 | 46.95 | 42.90 | 51.00 | — |
| — | — | 5.00 | — | +0.09 | 32.8% | 600 | 32.8% | -0.92 | 51.85 | 47.70 | 56.00 | — |
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.