Spot 547.59
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.60 | 56.90 | 52.75 | +1.00 | 41.6% | 495 | 41.6% | -0.00 | — | — | 5.30 | — |
| — | 46.10 | 54.40 | 50.25 | +1.00 | 41.4% | 497.5 | 41.4% | -0.00 | — | — | 8.60 | — |
| — | 45.40 | 51.10 | 48.25 | +1.00 | 41.1% | 500 | 41.1% | -0.00 | — | — | 2.30 | — |
| — | 41.10 | 46.60 | 43.85 | — | — | 502.5 | 40.9% | -0.00 | — | — | 1.90 | — |
| — | 38.20 | 46.90 | 42.55 | +1.00 | 40.7% | 505 | 40.7% | -0.00 | — | — | 1.95 | — |
| — | 33.20 | 41.70 | 37.45 | +0.99 | 40.2% | 510 | 40.2% | -0.01 | — | — | 1.95 | — |
| — | 31.00 | 39.40 | 35.20 | +0.99 | 40.0% | 512.5 | 40.0% | -0.01 | — | — | 1.95 | — |
| — | 28.20 | 36.90 | 32.55 | +0.99 | 39.8% | 515 | 39.8% | -0.01 | — | — | 1.90 | — |
| — | 26.20 | 33.60 | 29.90 | +0.98 | 39.6% | 517.5 | 39.6% | -0.02 | — | — | 2.10 | — |
| — | 23.10 | 32.00 | 27.55 | +0.97 | 39.4% | 520 | 39.4% | -0.03 | — | — | 5.60 | — |
| — | 21.20 | 28.50 | 24.85 | +0.96 | 39.1% | 522.5 | 39.1% | -0.04 | — | — | 1.45 | — |
| — | 18.60 | 26.60 | 22.60 | +0.94 | 38.8% | 525 | 38.8% | -0.06 | — | — | 1.35 | — |
| — | 16.20 | 23.40 | 19.80 | +0.92 | 38.5% | 527.5 | 38.5% | -0.08 | — | — | 1.80 | — |
| — | 15.50 | 22.10 | 18.80 | +0.89 | 38.0% | 530 | 38.0% | -0.11 | 0.17 | 0.05 | 0.30 | — |
| — | 12.00 | 17.70 | 14.85 | +0.85 | 37.4% | 532.5 | 37.4% | -0.15 | — | — | 3.70 | — |
| — | 8.60 | 17.30 | 12.95 | +0.81 | 36.7% | 535 | 36.7% | -0.19 | — | — | 2.90 | — |
| — | 6.70 | 14.60 | 10.65 | +0.76 | 35.8% | 537.5 | 35.8% | -0.24 | — | — | 2.70 | — |
| — | 4.90 | 11.00 | 7.95 | +0.70 | 34.8% | 540 | 34.8% | -0.30 | — | — | 1.50 | — |
| — | 2.25 | 5.40 | 3.83 | +0.58 | 32.6% | 545 | 32.6% | -0.42 | 1.35 | 0.05 | 2.65 | — |
| — | — | 3.00 | — | +0.44 | 30.9% | 550 | 30.9% | -0.56 | 5.95 | 1.90 | 10.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.32 | 30.4% | 555 | 30.4% | -0.68 | 8.25 | 3.70 | 12.80 | — |
| — | — | 2.50 | — | +0.21 | 31.4% | 560 | 31.4% | -0.79 | 12.60 | 8.20 | 17.00 | — |
| — | 0.05 | 1.35 | 0.70 | +0.13 | 33.4% | 565 | 33.4% | -0.87 | 17.80 | 13.60 | 22.00 | — |
| — | — | 1.70 | — | +0.08 | 35.4% | 570 | 35.4% | -0.92 | 22.55 | 18.20 | 26.90 | — |
| — | — | 1.70 | — | +0.05 | 37.1% | 575 | 37.1% | -0.96 | 27.55 | 23.20 | 31.90 | — |
| — | — | 0.75 | — | +0.02 | 38.1% | 580 | 38.1% | -0.98 | 32.55 | 28.20 | 36.90 | — |
| — | — | 1.90 | — | +0.01 | 38.8% | 585 | 38.8% | -0.99 | 37.55 | 33.20 | 41.90 | — |
| — | — | 4.00 | — | — | — | 590 | — | — | 42.55 | 38.20 | 46.90 | — |
| — | — | 3.40 | — | +0.00 | 39.6% | 595 | 39.6% | -1.00 | 47.55 | 43.20 | 51.90 | — |
| — | — | 1.90 | — | +0.00 | 40.1% | 600 | 40.1% | -1.00 | 52.55 | 48.20 | 56.90 | — |
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.