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 | |
| — | 49.10 | 57.50 | 53.30 | +1.00 | 34.0% | 495 | 34.0% | -0.00 | — | — | 5.80 | — |
| — | 46.90 | 54.80 | 50.85 | +1.00 | 33.8% | 497.5 | 33.8% | -0.00 | — | — | 6.80 | — |
| — | 45.90 | 50.80 | 48.35 | +1.00 | 33.7% | 500 | 33.7% | -0.00 | — | — | 5.50 | — |
| — | 42.20 | 49.90 | 46.05 | +0.99 | 33.5% | 502.5 | 33.5% | -0.01 | — | — | 2.10 | — |
| — | 40.00 | 47.40 | 43.70 | +0.99 | 33.4% | 505 | 33.4% | -0.01 | — | — | 1.90 | — |
| — | 34.50 | 42.50 | 38.50 | +0.98 | 33.1% | 510 | 33.1% | -0.02 | — | — | 0.70 | — |
| — | 32.10 | 40.40 | 36.25 | +0.97 | 33.0% | 512.5 | 33.0% | -0.03 | — | — | 1.45 | — |
| — | 30.80 | 37.60 | 34.20 | +0.97 | 32.9% | 515 | 32.9% | -0.03 | — | — | 1.20 | — |
| — | 28.40 | 35.20 | 31.80 | +0.95 | 32.8% | 517.5 | 32.8% | -0.05 | — | — | 2.20 | — |
| — | 25.00 | 31.40 | 28.20 | +0.94 | 32.8% | 520 | 32.8% | -0.06 | 0.93 | 0.10 | 1.75 | — |
| — | 22.60 | 30.50 | 26.55 | +0.92 | 32.7% | 522.5 | 32.7% | -0.08 | 1.35 | 0.05 | 2.65 | — |
| — | 20.30 | 28.20 | 24.25 | +0.90 | 32.7% | 525 | 32.7% | -0.10 | 2.10 | 0.50 | 3.70 | — |
| — | 18.00 | 24.90 | 21.45 | +0.87 | 32.6% | 527.5 | 32.6% | -0.13 | — | — | 2.20 | — |
| — | 16.40 | 23.70 | 20.05 | +0.84 | 32.6% | 530 | 32.6% | -0.16 | — | — | 2.00 | — |
| — | 15.80 | 22.10 | 18.95 | +0.81 | 32.5% | 532.5 | 32.5% | -0.20 | 1.38 | 0.05 | 2.70 | — |
| — | 14.00 | 19.70 | 16.85 | +0.76 | 32.5% | 535 | 32.5% | -0.24 | 2.15 | 1.50 | 2.80 | — |
| — | 9.20 | 17.90 | 13.55 | +0.72 | 32.5% | 537.5 | 32.5% | -0.28 | 2.52 | 1.75 | 3.30 | — |
| — | 7.80 | 16.40 | 12.10 | +0.67 | 32.5% | 540 | 32.5% | -0.33 | 3.83 | 2.65 | 5.00 | — |
| — | 7.30 | 11.60 | 9.45 | +0.57 | 32.5% | 545 | 32.5% | -0.43 | 5.50 | 3.00 | 8.00 | — |
| — | 5.00 | 7.40 | 6.20 | +0.46 | 32.6% | 550 | 32.6% | -0.54 | 8.15 | 4.80 | 11.50 | — |
| — | 3.30 | 6.40 | 4.85 | +0.36 | 32.9% | 555 | 32.9% | -0.64 | 9.80 | 6.00 | 13.60 | — |
| — | 2.20 | 5.30 | 3.75 | +0.27 | 33.3% | 560 | 33.3% | -0.73 | 14.00 | 9.70 | 18.30 | — |
| — | 0.55 | 4.50 | 2.52 | +0.20 | 33.9% | 565 | 33.9% | -0.81 | 18.35 | 14.40 | 22.30 | — |
| — | — | 3.50 | — | +0.14 | 34.6% | 570 | 34.6% | -0.86 | 22.90 | 19.00 | 26.80 | — |
| — | — | 2.85 | — | +0.10 | 35.4% | 575 | 35.4% | -0.91 | 27.70 | 23.80 | 31.60 | — |
| — | — | 1.30 | — | +0.07 | 36.2% | 580 | 36.2% | -0.94 | 31.80 | 28.40 | 35.20 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 37.0% | 585 | 37.0% | -0.96 | 36.55 | 33.00 | 40.10 | — |
| — | — | 1.75 | — | +0.03 | 37.8% | 590 | 37.8% | -0.97 | 42.05 | 38.10 | 46.00 | — |
| — | — | 5.00 | — | +0.02 | 38.6% | 595 | 38.6% | -0.99 | 47.10 | 43.10 | 51.10 | — |
| — | — | 0.20 | — | +0.01 | 39.4% | 600 | 39.4% | -0.99 | 52.00 | 48.10 | 55.90 | — |
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.