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 | |
| — | 53.00 | 60.80 | 56.90 | +0.89 | 31.0% | 495 | 31.0% | -0.11 | — | — | 6.00 | — |
| — | 48.00 | 55.00 | 51.50 | +0.87 | 30.6% | 500 | 30.6% | -0.13 | — | — | 5.40 | — |
| — | 44.00 | 50.70 | 47.35 | +0.85 | 30.2% | 505 | 30.2% | -0.16 | — | — | 6.00 | — |
| — | 40.00 | 45.50 | 42.75 | +0.82 | 29.8% | 510 | 29.8% | -0.18 | 4.47 | 1.25 | 7.70 | — |
| — | 36.00 | 43.10 | 39.55 | +0.79 | 29.5% | 515 | 29.5% | -0.21 | 4.25 | 1.40 | 7.10 | — |
| — | 32.00 | 39.10 | 35.55 | +0.76 | 29.2% | 520 | 29.2% | -0.24 | 6.00 | 2.00 | 10.00 | — |
| — | 28.00 | 35.70 | 31.85 | +0.72 | 29.0% | 525 | 29.0% | -0.28 | 7.55 | 5.40 | 9.70 | — |
| — | 24.00 | 32.40 | 28.20 | +0.68 | 28.8% | 530 | 28.8% | -0.32 | 9.10 | 5.20 | 13.00 | — |
| — | 21.00 | 28.90 | 24.95 | +0.64 | 28.6% | 535 | 28.6% | -0.36 | 10.95 | 7.70 | 14.20 | — |
| — | 19.80 | 26.70 | 23.25 | +0.60 | 28.5% | 540 | 28.5% | -0.40 | 12.90 | 8.70 | 17.10 | — |
| — | 15.10 | 23.00 | 19.05 | +0.55 | 28.4% | 545 | 28.4% | -0.45 | 15.65 | 12.00 | 19.30 | — |
| — | 12.10 | 20.90 | 16.50 | — | — | 550 | 28.4% | -0.50 | 18.10 | 14.30 | 21.90 | — |
| — | 10.20 | 18.40 | 14.30 | +0.46 | 28.4% | 555 | 28.4% | -0.54 | 19.95 | 16.00 | 23.90 | — |
| — | 8.80 | 16.90 | 12.85 | +0.42 | 28.4% | 560 | 28.4% | -0.58 | 22.85 | 19.00 | 26.70 | — |
| — | 8.00 | 14.20 | 11.10 | +0.38 | 28.5% | 565 | 28.5% | -0.63 | 25.85 | 22.00 | 29.70 | — |
| — | 5.10 | 10.00 | 7.55 | +0.34 | 28.6% | 570 | 28.6% | -0.67 | 29.95 | 26.00 | 33.90 | — |
| — | 3.60 | 10.20 | 6.90 | +0.30 | 28.7% | 575 | 28.7% | -0.71 | 33.25 | 29.00 | 37.50 | — |
| — | 1.90 | 7.80 | 4.85 | +0.27 | 28.9% | 580 | 28.9% | -0.74 | 37.20 | 33.60 | 40.80 | — |
| — | 1.50 | 6.60 | 4.05 | +0.24 | 29.1% | 585 | 29.1% | -0.78 | 41.25 | 37.80 | 44.70 | — |
| — | — | 8.40 | — | +0.21 | 29.3% | 590 | 29.3% | -0.81 | 45.15 | 41.00 | 49.30 | — |
| — | — | 5.60 | — | +0.18 | 29.6% | 595 | 29.6% | -0.83 | 49.35 | 45.00 | 53.70 | — |
| — | 0.05 | 6.80 | 3.42 | +0.16 | 29.9% | 600 | 29.9% | -0.86 | 53.70 | 49.30 | 58.10 | — |
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.