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 | |
| — | 46.60 | 54.30 | 50.45 | +0.96 | 32.4% | 495 | 32.4% | -0.04 | — | — | 1.95 | — |
| — | 41.70 | 49.40 | 45.55 | +0.95 | 31.7% | 500 | 31.7% | -0.05 | 1.10 | 0.10 | 2.10 | — |
| — | 36.90 | 44.60 | 40.75 | +0.93 | 31.1% | 505 | 31.1% | -0.07 | — | — | 1.65 | — |
| — | 32.70 | 38.60 | 35.65 | +0.90 | 30.4% | 510 | 30.4% | -0.10 | 1.20 | 0.40 | 2.00 | — |
| — | 29.20 | 35.50 | 32.35 | +0.87 | 29.7% | 515 | 29.7% | -0.13 | 1.68 | 0.05 | 3.30 | — |
| — | 23.40 | 31.10 | 27.25 | +0.83 | 29.0% | 520 | 29.0% | -0.17 | — | — | 5.40 | — |
| — | 20.60 | 26.70 | 23.65 | +0.79 | 28.4% | 525 | 28.4% | -0.21 | 2.70 | 0.40 | 5.00 | — |
| — | 17.20 | 24.70 | 20.95 | +0.76 | 28.2% | 527.5 | 28.2% | -0.24 | 3.80 | 0.40 | 7.20 | — |
| — | 15.00 | 23.40 | 19.20 | +0.73 | 28.0% | 530 | 28.0% | -0.27 | 3.90 | 0.70 | 7.10 | — |
| — | 11.80 | 19.90 | 15.85 | +0.66 | 27.6% | 535 | 27.6% | -0.34 | 5.25 | 1.30 | 9.20 | — |
| — | 10.00 | 18.30 | 14.15 | +0.63 | 27.5% | 537.5 | 27.5% | -0.37 | 7.25 | 3.80 | 10.70 | — |
| — | 8.80 | 16.70 | 12.75 | +0.59 | 27.4% | 540 | 27.4% | -0.41 | 7.35 | 3.10 | 11.60 | — |
| — | 8.00 | 15.40 | 11.70 | +0.55 | 27.3% | 542.5 | 27.3% | -0.45 | 9.25 | 5.50 | 13.00 | — |
| — | 6.50 | 14.00 | 10.25 | +0.51 | 27.3% | 545 | 27.3% | -0.49 | 9.70 | 5.20 | 14.20 | — |
| — | 5.30 | 12.50 | 8.90 | +0.48 | 27.3% | 547.5 | 27.3% | -0.53 | 10.45 | 7.00 | 13.90 | — |
| — | 3.00 | 11.70 | 7.35 | +0.44 | 27.3% | 550 | 27.3% | -0.57 | 12.70 | 9.60 | 15.80 | — |
| — | 2.20 | 10.40 | 6.30 | +0.40 | 27.3% | 552.5 | 27.3% | -0.60 | 14.30 | 10.00 | 18.60 | — |
| — | 4.70 | 8.70 | 6.70 | +0.36 | 27.4% | 555 | 27.4% | -0.64 | 15.55 | 11.10 | 20.00 | — |
| — | 3.10 | 8.40 | 5.75 | +0.33 | 27.5% | 557.5 | 27.5% | -0.67 | 17.30 | 14.70 | 19.90 | — |
| — | 0.05 | 6.90 | 3.48 | +0.30 | 27.6% | 560 | 27.6% | -0.71 | 18.70 | 15.50 | 21.90 | — |
| — | 0.20 | 8.90 | 4.55 | +0.27 | 27.7% | 562.5 | 27.7% | -0.74 | 21.20 | 17.40 | 25.00 | — |
| — | 0.30 | 5.30 | 2.80 | +0.24 | 27.8% | 565 | 27.8% | -0.77 | 23.25 | 19.50 | 27.00 | — |
| — | 1.15 | 2.70 | 1.93 | +0.19 | 28.1% | 570 | 28.1% | -0.82 | 28.10 | 24.70 | 31.50 | — |
| — | — | 6.10 | — | +0.15 | 28.4% | 575 | 28.4% | -0.86 | 31.80 | 27.90 | 35.70 | — |
| — | — | 3.50 | — | +0.11 | 28.8% | 580 | 28.8% | -0.90 | 36.40 | 32.50 | 40.30 | — |
| — | — | 7.30 | — | +0.09 | 29.4% | 585 | 29.4% | -0.92 | 41.10 | 37.20 | 45.00 | — |
| — | — | 3.00 | — | +0.07 | 30.0% | 590 | 30.0% | -0.94 | 45.95 | 42.10 | 49.80 | — |
| — | — | 5.50 | — | +0.05 | 30.7% | 595 | 30.7% | -0.96 | 50.55 | 46.80 | 54.30 | — |
| — | — | 2.50 | — | +0.04 | 31.4% | 600 | 31.4% | -0.97 | 55.85 | 51.90 | 59.80 | — |
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.