Spot 544.69
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 58.50 | 54.75 | +0.87 | 30.5% | 495 | 30.5% | -0.13 | — | — | 7.20 | — |
| — | 46.00 | 54.20 | 50.10 | +0.85 | 30.2% | 500 | 30.2% | -0.15 | 4.25 | 0.90 | 7.60 | — |
| — | 42.00 | 50.00 | 46.00 | +0.83 | 30.0% | 505 | 30.0% | -0.18 | 5.40 | 1.90 | 8.90 | — |
| — | 38.00 | 46.10 | 42.05 | +0.80 | 29.7% | 510 | 29.7% | -0.20 | 5.65 | 2.40 | 8.90 | — |
| — | 34.00 | 42.20 | 38.10 | +0.77 | 29.5% | 515 | 29.5% | -0.24 | 7.10 | 3.20 | 11.00 | — |
| — | 31.00 | 38.70 | 34.85 | +0.73 | 29.2% | 520 | 29.2% | -0.27 | 7.95 | 4.00 | 11.90 | — |
| — | 27.00 | 35.50 | 31.25 | +0.70 | 29.1% | 525 | 29.1% | -0.31 | 10.55 | 7.00 | 14.10 | — |
| — | 24.00 | 32.20 | 28.10 | +0.66 | 28.9% | 530 | 28.9% | -0.35 | 11.45 | 7.10 | 15.80 | — |
| — | 20.90 | 29.20 | 25.05 | +0.62 | 28.8% | 535 | 28.8% | -0.39 | 13.55 | 9.10 | 18.00 | — |
| — | 18.00 | 25.70 | 21.85 | +0.57 | 28.6% | 540 | 28.6% | -0.43 | 15.65 | 12.30 | 19.00 | — |
| — | 15.00 | 23.20 | 19.10 | +0.53 | 28.6% | 545 | 28.6% | -0.47 | 18.20 | 14.40 | 22.00 | — |
| — | 13.70 | 20.60 | 17.15 | +0.49 | 28.5% | 550 | 28.5% | -0.52 | 20.75 | 17.10 | 24.40 | — |
| — | 10.30 | 18.50 | 14.40 | +0.45 | 28.5% | 555 | 28.5% | -0.56 | 23.20 | 19.00 | 27.40 | — |
| — | 8.20 | 15.90 | 12.05 | +0.40 | 28.4% | 560 | 28.4% | -0.61 | 26.15 | 22.00 | 30.30 | — |
| — | 6.20 | 14.60 | 10.40 | +0.36 | 28.4% | 565 | 28.4% | -0.65 | 29.15 | 25.00 | 33.30 | — |
| — | 5.60 | 11.80 | 8.70 | +0.33 | 28.5% | 570 | 28.5% | -0.69 | 32.45 | 28.00 | 36.90 | — |
| — | 3.00 | 11.00 | 7.00 | +0.29 | 28.5% | 575 | 28.5% | -0.72 | 36.00 | 32.00 | 40.00 | — |
| — | 2.10 | 9.20 | 5.65 | +0.26 | 28.6% | 580 | 28.6% | -0.76 | 39.45 | 35.00 | 43.90 | — |
| — | 1.65 | 8.20 | 4.92 | +0.22 | 28.7% | 585 | 28.7% | -0.79 | 43.80 | 39.60 | 48.00 | — |
| — | 0.30 | 7.80 | 4.05 | +0.20 | 28.8% | 590 | 28.8% | -0.82 | 48.10 | 44.00 | 52.20 | — |
| — | 0.15 | 8.00 | 4.08 | +0.17 | 29.0% | 595 | 29.0% | -0.84 | 52.35 | 48.00 | 56.70 | — |
| — | — | 6.90 | — | +0.15 | 29.1% | 600 | 29.1% | -0.87 | 56.90 | 53.00 | 60.80 | — |
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.