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 | |
| — | 49.00 | 57.50 | 53.25 | +0.97 | 33.4% | 495 | 33.4% | -0.03 | — | — | 2.70 | — |
| — | 46.40 | 55.10 | 50.75 | +0.97 | 33.2% | 497.5 | 33.2% | -0.03 | — | — | 2.90 | — |
| — | 44.00 | 52.60 | 48.30 | +0.96 | 33.0% | 500 | 33.0% | -0.04 | — | — | 3.30 | — |
| — | 41.50 | 50.20 | 45.85 | +0.96 | 32.7% | 502.5 | 32.7% | -0.04 | — | — | 2.55 | — |
| — | 39.10 | 47.80 | 43.45 | +0.95 | 32.5% | 505 | 32.5% | -0.05 | — | — | 5.90 | — |
| — | 34.30 | 42.90 | 38.60 | +0.93 | 32.1% | 510 | 32.1% | -0.07 | — | — | 1.95 | — |
| — | 32.00 | 40.60 | 36.30 | +0.92 | 31.9% | 512.5 | 31.9% | -0.08 | — | — | 3.00 | — |
| — | 29.50 | 38.10 | 33.80 | +0.90 | 31.7% | 515 | 31.7% | -0.10 | — | — | 5.70 | — |
| — | 27.20 | 35.90 | 31.55 | +0.89 | 31.6% | 517.5 | 31.6% | -0.11 | — | — | 4.70 | — |
| — | 25.00 | 33.60 | 29.30 | +0.87 | 31.4% | 520 | 31.4% | -0.13 | — | — | 3.50 | — |
| — | 23.00 | 31.20 | 27.10 | +0.85 | 31.2% | 522.5 | 31.2% | -0.15 | — | — | 5.10 | — |
| — | 20.50 | 28.60 | 24.55 | +0.82 | 31.1% | 525 | 31.1% | -0.18 | — | — | 7.70 | — |
| — | 18.40 | 26.00 | 22.20 | +0.80 | 30.9% | 527.5 | 30.9% | -0.20 | 1.60 | 0.10 | 3.10 | — |
| — | 16.50 | 25.00 | 20.75 | +0.77 | 30.8% | 530 | 30.8% | -0.23 | 2.80 | 0.80 | 4.80 | — |
| — | 12.60 | 21.00 | 16.80 | +0.71 | 30.6% | 535 | 30.6% | -0.29 | — | — | 6.90 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 9.20 | 17.10 | 13.15 | +0.64 | 30.4% | 540 | 30.4% | -0.36 | 6.60 | 4.50 | 8.70 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 6.00 | 14.00 | 10.00 | +0.56 | 30.4% | 545 | 30.4% | -0.44 | 6.85 | 2.60 | 11.10 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 3.40 | 11.30 | 7.35 | +0.48 | 30.4% | 550 | 30.4% | -0.53 | 9.45 | 5.30 | 13.60 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 4.30 | 7.00 | 5.65 | +0.40 | 30.6% | 555 | 30.6% | -0.60 | 12.30 | 8.10 | 16.50 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 2.50 | 6.30 | 4.40 | +0.33 | 30.9% | 560 | 30.9% | -0.68 | 16.20 | 13.40 | 19.00 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 0.40 | 7.20 | 3.80 | +0.26 | 31.2% | 565 | 31.2% | -0.74 | 20.20 | 17.50 | 22.90 | — |
| — | 0.10 | 4.10 | 2.10 | +0.21 | 31.6% | 570 | 31.6% | -0.80 | 24.00 | 20.00 | 28.00 | — |
| — | — | 6.30 | — | +0.16 | 32.0% | 575 | 32.0% | -0.84 | 28.45 | 24.40 | 32.50 | — |
| — | — | 2.80 | — | +0.13 | 32.5% | 580 | 32.5% | -0.88 | 32.85 | 28.70 | 37.00 | — |
| — | — | 1.65 | — | +0.10 | 33.1% | 585 | 33.1% | -0.91 | 37.70 | 33.40 | 42.00 | — |
| — | — | 2.60 | — | +0.08 | 33.7% | 590 | 33.7% | -0.93 | 42.65 | 38.30 | 47.00 | — |
| — | — | 7.10 | — | +0.06 | 34.3% | 595 | 34.3% | -0.95 | 47.65 | 43.30 | 52.00 | — |
| — | — | 2.00 | — | +0.05 | 35.0% | 600 | 35.0% | -0.96 | 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.