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 | |
| — | 54.00 | 62.00 | 58.00 | +0.87 | 31.0% | 495 | 31.0% | -0.13 | — | — | 8.30 | — |
| — | 49.00 | 57.60 | 53.30 | +0.85 | 30.7% | 500 | 30.7% | -0.15 | 4.10 | 0.50 | 7.70 | — |
| — | 46.20 | 51.50 | 48.85 | +0.83 | 30.4% | 505 | 30.4% | -0.18 | 4.55 | 0.90 | 8.20 | — |
| — | 42.00 | 47.60 | 44.80 | +0.80 | 30.1% | 510 | 30.1% | -0.20 | 6.05 | 2.90 | 9.20 | — |
| — | 38.00 | 45.10 | 41.55 | +0.77 | 29.8% | 515 | 29.8% | -0.24 | 6.22 | 2.15 | 10.30 | — |
| — | 33.00 | 41.20 | 37.10 | +0.73 | 29.6% | 520 | 29.6% | -0.27 | 7.25 | 3.30 | 11.20 | — |
| — | 30.00 | 36.20 | 33.10 | +0.70 | 29.3% | 525 | 29.3% | -0.31 | 8.55 | 4.70 | 12.40 | — |
| — | 26.00 | 33.90 | 29.95 | +0.66 | 29.1% | 530 | 29.1% | -0.35 | 9.50 | 6.00 | 13.00 | — |
| — | 22.00 | 30.60 | 26.30 | +0.62 | 28.9% | 535 | 28.9% | -0.39 | 11.60 | 8.00 | 15.20 | — |
| — | 20.00 | 27.40 | 23.70 | +0.57 | 28.8% | 540 | 28.8% | -0.43 | 13.50 | 10.00 | 17.00 | — |
| — | 17.00 | 24.40 | 20.70 | — | — | 545 | 28.6% | -0.47 | 15.50 | 12.00 | 19.00 | — |
| — | 14.00 | 21.10 | 17.55 | +0.49 | 28.5% | 550 | 28.5% | -0.52 | 17.70 | 14.00 | 21.40 | — |
| — | 12.00 | 18.90 | 15.45 | +0.45 | 28.4% | 555 | 28.4% | -0.56 | 20.50 | 17.00 | 24.00 | — |
| — | 9.00 | 16.90 | 12.95 | +0.40 | 28.4% | 560 | 28.4% | -0.61 | 23.40 | 20.00 | 26.80 | — |
| — | 7.40 | 14.50 | 10.95 | +0.36 | 28.3% | 565 | 28.3% | -0.65 | 26.45 | 23.00 | 29.90 | — |
| — | 5.80 | 13.10 | 9.45 | +0.33 | 28.3% | 570 | 28.3% | -0.69 | 29.65 | 26.00 | 33.30 | — |
| — | 4.00 | 12.00 | 8.00 | +0.29 | 28.3% | 575 | 28.3% | -0.72 | 33.20 | 29.50 | 36.90 | — |
| — | 3.00 | 10.00 | 6.50 | +0.26 | 28.3% | 580 | 28.3% | -0.76 | 36.85 | 33.00 | 40.70 | — |
| — | 3.20 | 8.60 | 5.90 | +0.22 | 28.4% | 585 | 28.4% | -0.79 | 40.85 | 37.00 | 44.70 | — |
| — | 0.60 | 9.10 | 4.85 | +0.20 | 28.5% | 590 | 28.5% | -0.82 | 44.90 | 42.00 | 47.80 | — |
| — | 1.15 | 7.60 | 4.38 | +0.17 | 28.6% | 595 | 28.6% | -0.84 | 49.40 | 45.00 | 53.80 | — |
| — | — | 7.40 | — | +0.15 | 28.7% | 600 | 28.7% | -0.87 | 54.15 | 50.00 | 58.30 | — |
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.