Spot 547.80
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 60.90 | 57.45 | +0.87 | 32.4% | 495 | 32.4% | -0.13 | — | — | 6.00 | — |
| — | 50.00 | 56.50 | 53.25 | +0.85 | 32.0% | 500 | 32.0% | -0.15 | 3.83 | 2.35 | 5.30 | — |
| — | 45.00 | 53.70 | 49.35 | +0.83 | 31.7% | 505 | 31.7% | -0.17 | 5.40 | 2.80 | 8.00 | — |
| — | 41.60 | 49.80 | 45.70 | +0.80 | 31.4% | 510 | 31.4% | -0.20 | 5.17 | 2.55 | 7.80 | — |
| — | 37.00 | 45.80 | 41.40 | +0.78 | 31.1% | 515 | 31.1% | -0.23 | 6.95 | 3.50 | 10.40 | — |
| — | 33.00 | 41.80 | 37.40 | +0.74 | 30.9% | 520 | 30.9% | -0.26 | 7.60 | 3.60 | 11.60 | — |
| — | 30.00 | 37.10 | 33.55 | +0.71 | 30.6% | 525 | 30.6% | -0.29 | 8.45 | 4.50 | 12.40 | — |
| — | 26.00 | 33.80 | 29.90 | +0.67 | 30.4% | 530 | 30.4% | -0.33 | 11.10 | 7.00 | 15.20 | — |
| — | 23.30 | 31.90 | 27.60 | +0.64 | 30.2% | 535 | 30.2% | -0.37 | 13.10 | 9.30 | 16.90 | — |
| — | 20.20 | 28.80 | 24.50 | +0.60 | 30.1% | 540 | 30.1% | -0.41 | 14.30 | 10.30 | 18.30 | — |
| — | 17.90 | 25.90 | 21.90 | +0.56 | 29.9% | 545 | 29.9% | -0.45 | 16.20 | 12.20 | 20.20 | — |
| — | 15.40 | 23.50 | 19.45 | +0.52 | 29.8% | 550 | 29.8% | -0.49 | 19.05 | 15.70 | 22.40 | — |
| — | 12.50 | 20.70 | 16.60 | +0.48 | 29.8% | 555 | 29.8% | -0.53 | 21.30 | 17.70 | 24.90 | — |
| — | 10.20 | 19.00 | 14.60 | +0.43 | 29.7% | 560 | 29.7% | -0.57 | 24.05 | 19.50 | 28.60 | — |
| — | 8.00 | 15.90 | 11.95 | +0.39 | 29.7% | 565 | 29.7% | -0.61 | 27.40 | 23.80 | 31.00 | — |
| — | 6.30 | 14.40 | 10.35 | +0.36 | 29.7% | 570 | 29.7% | -0.65 | 30.50 | 26.00 | 35.00 | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | 3.00 | 11.60 | 7.30 | +0.29 | 29.7% | 580 | 29.7% | -0.72 | 37.50 | 33.00 | 42.00 | — |
| — | 3.00 | 10.30 | 6.65 | +0.25 | 29.8% | 585 | 29.8% | -0.76 | 41.40 | 37.00 | 45.80 | — |
| — | 1.55 | 10.00 | 5.78 | +0.23 | 29.9% | 590 | 29.9% | -0.79 | 45.35 | 41.00 | 49.70 | — |
| — | 0.80 | 8.50 | 4.65 | +0.20 | 30.0% | 595 | 30.0% | -0.81 | 49.50 | 45.00 | 54.00 | — |
| — | 1.90 | 9.50 | 5.70 | +0.17 | 30.2% | 600 | 30.2% | -0.84 | 53.80 | 49.30 | 58.30 | — |
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.