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 | |
| — | 48.90 | 56.10 | 52.50 | +1.00 | 34.9% | 492.5 | 34.9% | -0.00 | — | — | 3.40 | — |
| — | 45.70 | 53.60 | 49.65 | +1.00 | 34.6% | 495 | 34.6% | -0.00 | — | — | 6.50 | — |
| — | 43.30 | 51.10 | 47.20 | +0.99 | 34.3% | 497.5 | 34.3% | -0.01 | — | — | 6.50 | — |
| — | 41.60 | 48.60 | 45.10 | +0.99 | 34.0% | 500 | 34.0% | -0.01 | — | — | 0.15 | — |
| — | 38.50 | 46.20 | 42.35 | +0.99 | 33.8% | 502.5 | 33.8% | -0.01 | — | — | 6.80 | — |
| — | 36.00 | 43.70 | 39.85 | +0.99 | 33.5% | 505 | 33.5% | -0.01 | — | — | 6.80 | — |
| — | 31.00 | 38.80 | 34.90 | +0.97 | 33.0% | 510 | 33.0% | -0.03 | — | — | 5.10 | — |
| — | 28.40 | 36.30 | 32.35 | +0.96 | 32.8% | 512.5 | 32.8% | -0.04 | — | — | 1.30 | — |
| — | 26.20 | 33.90 | 30.05 | +0.95 | 32.6% | 515 | 32.6% | -0.05 | — | — | 0.70 | — |
| — | 23.80 | 31.50 | 27.65 | +0.94 | 32.4% | 517.5 | 32.4% | -0.06 | — | — | 1.70 | — |
| — | 21.60 | 29.20 | 25.40 | +0.92 | 32.2% | 520 | 32.2% | -0.08 | — | — | 2.95 | — |
| — | 19.30 | 27.00 | 23.15 | +0.90 | 32.0% | 522.5 | 32.0% | -0.10 | — | — | 2.30 | — |
| — | 17.00 | 24.70 | 20.85 | +0.87 | 31.9% | 525 | 31.9% | -0.13 | — | — | 2.55 | — |
| — | 15.40 | 20.90 | 18.15 | +0.84 | 31.7% | 527.5 | 31.7% | -0.16 | — | — | 2.50 | — |
| — | 12.00 | 20.70 | 16.35 | +0.81 | 31.5% | 530 | 31.5% | -0.20 | — | — | 3.50 | — |
| — | 8.00 | 16.80 | 12.40 | +0.72 | 31.2% | 535 | 31.2% | -0.28 | 2.55 | 0.20 | 4.90 | — |
| — | 8.10 | 13.10 | 10.60 | +0.67 | 31.1% | 537.5 | 31.1% | -0.33 | 3.02 | 0.65 | 5.40 | — |
| — | 6.50 | 13.40 | 9.95 | +0.62 | 31.0% | 540 | 31.0% | -0.38 | 4.58 | 0.45 | 8.70 | — |
| — | 3.00 | 10.20 | 6.60 | +0.56 | 30.9% | 542.5 | 30.9% | -0.44 | 5.40 | 1.20 | 9.60 | — |
| — | 2.95 | 10.50 | 6.72 | +0.50 | 30.9% | 545 | 30.9% | -0.50 | 6.53 | 2.25 | 10.80 | — |
| — | 0.40 | 9.70 | 5.05 | +0.45 | 30.8% | 547.5 | 30.8% | -0.55 | 7.70 | 3.30 | 12.10 | — |
| — | 0.45 | 9.30 | 4.88 | +0.39 | 30.9% | 550 | 30.9% | -0.61 | 10.55 | 7.10 | 14.00 | — |
| — | 0.35 | 7.20 | 3.77 | +0.34 | 30.9% | 552.5 | 30.9% | -0.66 | 10.75 | 6.50 | 15.00 | — |
| — | 0.40 | 5.40 | 2.90 | +0.29 | 31.0% | 555 | 31.0% | -0.71 | 13.65 | 10.30 | 17.00 | — |
| — | — | 4.80 | — | +0.25 | 31.1% | 557.5 | 31.1% | -0.76 | 14.80 | 12.30 | 17.30 | — |
| — | 0.60 | 2.45 | 1.52 | +0.21 | 31.2% | 560 | 31.2% | -0.80 | 17.40 | 14.40 | 20.40 | — |
| — | — | 5.70 | — | +0.17 | 31.4% | 562.5 | 31.4% | -0.83 | 18.60 | 15.00 | 22.20 | — |
| — | — | 2.90 | — | +0.14 | 31.5% | 565 | 31.5% | -0.86 | 21.20 | 17.30 | 25.10 | — |
| — | — | 4.90 | — | +0.09 | 31.7% | 570 | 31.7% | -0.92 | 25.90 | 22.00 | 29.80 | — |
| — | — | 6.40 | — | +0.06 | 32.0% | 575 | 32.0% | -0.95 | 30.80 | 26.90 | 34.70 | — |
| — | — | 0.25 | — | +0.03 | 32.4% | 580 | 32.4% | -0.97 | 35.55 | 31.80 | 39.30 | — |
| — | — | 5.10 | — | +0.02 | 32.9% | 585 | 32.9% | -0.99 | 40.65 | 36.60 | 44.70 | — |
| — | — | 5.80 | — | +0.01 | 33.5% | 590 | 33.5% | -1.00 | 45.75 | 41.80 | 49.70 | — |
| — | — | 5.70 | — | +0.01 | 34.1% | 595 | 34.1% | -1.00 | 50.50 | 46.60 | 54.40 | — |
| — | — | 5.50 | — | +0.00 | 34.8% | 600 | 34.8% | -1.00 | 55.75 | 51.80 | 59.70 | — |
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.