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 | |
| — | 51.40 | 57.40 | 54.40 | +0.96 | 32.6% | 495 | 32.6% | -0.04 | — | — | 1.95 | — |
| — | 45.00 | 52.50 | 48.75 | +0.95 | 31.8% | 500 | 31.8% | -0.05 | — | — | 1.20 | — |
| — | 41.60 | 48.00 | 44.80 | +0.93 | 31.0% | 505 | 31.0% | -0.07 | — | — | 2.60 | — |
| — | 36.70 | 43.20 | 39.95 | +0.90 | 30.3% | 510 | 30.3% | -0.10 | — | — | 2.65 | — |
| — | 32.30 | 38.50 | 35.40 | +0.87 | 29.7% | 515 | 29.7% | -0.13 | — | — | 4.40 | — |
| — | 27.70 | 34.00 | 30.85 | +0.83 | 29.2% | 520 | 29.2% | -0.17 | 2.23 | 1.05 | 3.40 | — |
| — | 21.60 | 29.70 | 25.65 | +0.79 | 28.7% | 525 | 28.7% | -0.21 | — | — | 4.60 | — |
| — | 19.90 | 27.40 | 23.65 | +0.76 | 28.5% | 527.5 | 28.5% | -0.24 | 2.15 | 1.30 | 3.00 | — |
| — | 18.00 | 25.70 | 21.85 | +0.73 | 28.4% | 530 | 28.4% | -0.27 | 4.20 | 2.40 | 6.00 | — |
| — | 15.50 | 20.90 | 18.20 | +0.66 | 28.1% | 535 | 28.1% | -0.34 | 5.05 | 3.40 | 6.70 | — |
| — | 14.00 | 19.70 | 16.85 | +0.63 | 28.0% | 537.5 | 28.0% | -0.37 | 5.42 | 1.95 | 8.90 | — |
| — | 10.30 | 18.70 | 14.50 | +0.59 | 27.9% | 540 | 27.9% | -0.41 | 5.92 | 2.95 | 8.90 | — |
| — | 8.70 | 15.10 | 11.90 | +0.55 | 27.9% | 542.5 | 27.9% | -0.45 | 6.10 | 2.30 | 9.90 | — |
| — | 7.30 | 15.20 | 11.25 | +0.51 | 27.8% | 545 | 27.8% | -0.49 | 8.10 | 4.60 | 11.60 | — |
| — | 6.00 | 12.50 | 9.25 | +0.48 | 27.8% | 547.5 | 27.8% | -0.53 | 9.65 | 6.30 | 13.00 | — |
| — | 5.00 | 13.00 | 9.00 | +0.44 | 27.9% | 550 | 27.9% | -0.57 | 10.15 | 6.00 | 14.30 | — |
| — | 3.60 | 12.00 | 7.80 | +0.40 | 27.9% | 552.5 | 27.9% | -0.60 | 12.45 | 9.20 | 15.70 | — |
| — | 5.20 | 7.60 | 6.40 | +0.36 | 28.0% | 555 | 28.0% | -0.64 | 13.10 | 9.00 | 17.20 | — |
| — | 2.00 | 9.90 | 5.95 | +0.33 | 28.1% | 557.5 | 28.1% | -0.67 | 14.40 | 10.30 | 18.50 | — |
| — | 0.95 | 8.00 | 4.47 | +0.30 | 28.1% | 560 | 28.1% | -0.71 | 17.35 | 13.70 | 21.00 | — |
| — | 0.55 | 7.70 | 4.12 | +0.27 | 28.3% | 562.5 | 28.3% | -0.74 | 18.15 | 14.00 | 22.30 | — |
| — | 0.60 | 6.20 | 3.40 | +0.24 | 28.4% | 565 | 28.4% | -0.77 | 20.20 | 16.00 | 24.40 | — |
| — | 2.30 | 5.20 | 3.75 | +0.19 | 28.7% | 570 | 28.7% | -0.82 | 24.25 | 20.20 | 28.30 | — |
| — | — | 2.95 | — | +0.15 | 29.0% | 575 | 29.0% | -0.86 | 27.85 | 24.50 | 31.20 | — |
| — | — | 6.90 | — | +0.11 | 29.4% | 580 | 29.4% | -0.90 | 32.90 | 29.00 | 36.80 | — |
| — | — | 2.55 | — | +0.09 | 29.8% | 585 | 29.8% | -0.92 | 37.65 | 33.90 | 41.40 | — |
| — | — | 1.45 | — | +0.07 | 30.3% | 590 | 30.3% | -0.94 | 41.80 | 38.70 | 44.90 | — |
| — | — | 5.50 | — | +0.05 | 30.8% | 595 | 30.8% | -0.96 | 47.45 | 43.60 | 51.30 | — |
| — | — | 1.00 | — | +0.04 | 31.4% | 600 | 31.4% | -0.97 | 52.40 | 48.20 | 56.60 | — |
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.