Spot 547.62
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 56.80 | 53.80 | +1.00 | 34.8% | 495 | 34.8% | -0.00 | — | — | 6.80 | — |
| — | 46.30 | 54.30 | 50.30 | +0.99 | 34.6% | 497.5 | 34.6% | -0.01 | — | — | 6.80 | — |
| — | 45.80 | 51.80 | 48.80 | +0.99 | 34.3% | 500 | 34.3% | -0.01 | — | — | 1.10 | — |
| — | 42.00 | 49.30 | 45.65 | +0.99 | 34.1% | 502.5 | 34.1% | -0.01 | — | — | 2.10 | — |
| — | 39.30 | 46.80 | 43.05 | +0.99 | 33.9% | 505 | 33.9% | -0.01 | — | — | 6.80 | — |
| — | 36.20 | 41.80 | 39.00 | +0.97 | 33.5% | 510 | 33.5% | -0.03 | — | — | 4.40 | — |
| — | 31.40 | 39.40 | 35.40 | +0.96 | 33.3% | 512.5 | 33.3% | -0.04 | — | — | 3.70 | — |
| — | 29.40 | 37.30 | 33.35 | +0.95 | 33.2% | 515 | 33.2% | -0.05 | — | — | 1.65 | — |
| — | 26.80 | 34.50 | 30.65 | +0.94 | 33.0% | 517.5 | 33.0% | -0.06 | — | — | 6.10 | — |
| — | 24.20 | 32.10 | 28.15 | +0.92 | 32.8% | 520 | 32.8% | -0.08 | 0.53 | 0.05 | 1.00 | — |
| — | 22.10 | 29.70 | 25.90 | +0.90 | 32.7% | 522.5 | 32.7% | -0.10 | — | — | 3.80 | — |
| — | 19.30 | 27.30 | 23.30 | +0.87 | 32.5% | 525 | 32.5% | -0.13 | — | — | 2.50 | — |
| — | 17.20 | 25.30 | 21.25 | +0.84 | 32.4% | 527.5 | 32.4% | -0.16 | — | — | 1.65 | — |
| — | 15.10 | 21.70 | 18.40 | +0.81 | 32.3% | 530 | 32.3% | -0.20 | — | — | 2.30 | — |
| — | 10.80 | 19.00 | 14.90 | +0.72 | 32.1% | 535 | 32.1% | -0.28 | — | — | 1.90 | — |
| — | 9.20 | 17.00 | 13.10 | +0.67 | 32.0% | 537.5 | 32.0% | -0.33 | 4.05 | 0.70 | 7.40 | — |
| — | 6.80 | 15.00 | 10.90 | +0.62 | 31.9% | 540 | 31.9% | -0.38 | 3.92 | 0.25 | 7.60 | — |
| — | 5.10 | 13.30 | 9.20 | +0.56 | 31.8% | 542.5 | 31.8% | -0.44 | — | — | 8.00 | — |
| — | 3.40 | 10.50 | 6.95 | +0.50 | 31.7% | 545 | 31.7% | -0.50 | 5.65 | 3.00 | 8.30 | — |
| — | 2.00 | 8.70 | 5.35 | +0.45 | 31.7% | 547.5 | 31.7% | -0.55 | 5.85 | 2.30 | 9.40 | — |
| — | 2.00 | 6.70 | 4.35 | +0.39 | 31.6% | 550 | 31.6% | -0.61 | 7.10 | 3.70 | 10.50 | — |
| — | 0.65 | 8.70 | 4.67 | +0.34 | 31.6% | 552.5 | 31.6% | -0.66 | 8.00 | 4.00 | 12.00 | — |
| — | 0.70 | 5.60 | 3.15 | +0.29 | 31.6% | 555 | 31.6% | -0.71 | 9.50 | 5.40 | 13.60 | — |
| — | — | 6.00 | — | +0.25 | 31.6% | 557.5 | 31.6% | -0.76 | 11.20 | 7.10 | 15.30 | — |
| — | 0.60 | 2.25 | 1.43 | +0.21 | 31.7% | 560 | 31.7% | -0.80 | 14.00 | 10.70 | 17.30 | — |
| — | — | 5.60 | — | +0.17 | 31.8% | 562.5 | 31.8% | -0.83 | 15.40 | 11.50 | 19.30 | — |
| — | — | 1.20 | — | +0.14 | 31.9% | 565 | 31.9% | -0.86 | 18.00 | 14.00 | 22.00 | — |
| — | — | 0.60 | — | +0.09 | 32.3% | 570 | 32.3% | -0.92 | 22.75 | 18.80 | 26.70 | — |
| — | — | 6.90 | — | +0.06 | 32.7% | 575 | 32.7% | -0.95 | 26.60 | 23.60 | 29.60 | — |
| — | — | 3.60 | — | +0.03 | 33.3% | 580 | 33.3% | -0.97 | 32.60 | 28.60 | 36.60 | — |
| — | — | 5.70 | — | +0.02 | 33.9% | 585 | 33.9% | -0.99 | 37.60 | 33.60 | 41.60 | — |
| — | — | 3.40 | — | +0.01 | 34.6% | 590 | 34.6% | -1.00 | 42.00 | 38.60 | 45.40 | — |
| — | — | 4.50 | — | +0.01 | 35.2% | 595 | 35.2% | -1.00 | 47.00 | 43.60 | 50.40 | — |
| — | — | 6.80 | — | +0.00 | 35.9% | 600 | 35.9% | -1.00 | 52.00 | 48.60 | 55.40 | — |
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.