Spot 546.06
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 55.30 | 51.35 | +0.99 | 33.0% | 495 | 33.0% | -0.01 | — | — | 1.95 | — |
| — | 42.20 | 50.40 | 46.30 | +0.98 | 32.3% | 500 | 32.3% | -0.02 | — | — | 0.35 | — |
| — | 37.30 | 45.50 | 41.40 | +0.97 | 31.6% | 505 | — | — | — | — | 2.90 | — |
| — | 32.40 | 40.60 | 36.50 | — | — | 510 | — | — | — | — | 1.15 | — |
| — | 27.60 | 35.10 | 31.35 | +0.93 | 30.4% | 515 | — | — | — | — | 6.70 | — |
| — | 24.10 | 31.10 | 27.60 | +0.89 | 29.8% | 520 | 29.8% | -0.11 | 1.68 | 0.05 | 3.30 | — |
| — | 18.60 | 27.00 | 22.80 | +0.84 | 29.2% | 525 | 29.2% | -0.16 | 2.73 | 0.65 | 4.80 | — |
| — | 18.10 | 24.80 | 21.45 | +0.82 | 29.0% | 527.5 | 29.0% | -0.18 | 2.00 | 0.60 | 3.40 | — |
| — | 14.20 | 22.60 | 18.40 | +0.78 | 28.7% | 530 | 28.7% | -0.21 | 1.98 | 0.65 | 3.30 | — |
| — | 10.80 | 17.80 | 14.30 | +0.71 | 28.2% | 535 | 28.2% | -0.29 | 3.60 | 0.80 | 6.40 | — |
| — | 9.20 | 15.80 | 12.50 | +0.67 | 27.9% | 537.5 | 27.9% | -0.33 | 3.48 | 1.35 | 5.60 | — |
| — | 8.80 | 14.20 | 11.50 | +0.63 | 27.6% | 540 | 27.6% | -0.37 | 4.90 | 3.90 | 5.90 | — |
| — | 6.50 | 13.60 | 10.05 | +0.58 | 27.4% | 542.5 | 27.4% | -0.42 | 6.85 | 4.10 | 9.60 | — |
| — | 4.70 | 11.90 | 8.30 | +0.54 | 27.2% | 545 | 27.2% | -0.47 | 5.80 | 2.30 | 9.30 | — |
| — | 4.20 | 9.10 | 6.65 | +0.49 | 27.1% | 547.5 | 27.1% | -0.51 | 7.70 | 5.80 | 9.60 | — |
| — | 4.10 | 8.10 | 6.10 | +0.44 | 26.9% | 550 | 26.9% | -0.56 | 9.80 | 5.70 | 13.90 | — |
| — | 2.00 | 8.10 | 5.05 | +0.39 | 26.8% | 552.5 | 26.8% | -0.61 | 11.80 | 8.70 | 14.90 | — |
| — | 2.05 | 7.20 | 4.62 | +0.34 | 26.7% | 555 | 26.7% | -0.66 | 12.85 | 9.10 | 16.60 | — |
| — | 1.40 | 6.40 | 3.90 | +0.30 | 26.7% | 557.5 | 26.7% | -0.70 | 14.30 | 10.20 | 18.40 | — |
| — | 1.45 | 6.10 | 3.77 | +0.26 | 26.7% | 560 | 26.7% | -0.75 | 16.45 | 12.30 | 20.60 | — |
| — | 0.50 | 6.10 | 3.30 | +0.22 | 26.7% | 562.5 | 26.7% | -0.78 | 18.15 | 14.20 | 22.10 | — |
| — | 0.65 | 2.80 | 1.73 | +0.19 | 26.9% | 565 | 26.9% | -0.81 | 20.65 | 17.10 | 24.20 | — |
| — | 0.15 | 6.60 | 3.38 | +0.16 | 27.0% | 567.5 | 27.0% | -0.85 | 22.75 | 19.10 | 26.40 | — |
| — | 0.15 | 2.10 | 1.12 | +0.14 | 27.2% | 570 | 27.2% | -0.87 | 25.10 | 21.50 | 28.70 | — |
| — | — | 1.15 | — | +0.10 | 27.7% | 575 | 27.7% | -0.91 | 29.55 | 25.50 | 33.60 | — |
| — | 0.20 | 3.30 | 1.75 | +0.07 | 28.3% | 580 | 28.3% | -0.94 | 34.25 | 30.30 | 38.20 | — |
| — | — | 6.90 | — | +0.05 | 28.9% | 585 | 28.9% | -0.96 | 39.60 | 36.10 | 43.10 | — |
| — | — | 0.65 | — | +0.03 | 29.5% | 590 | 29.5% | -0.98 | 44.45 | 40.80 | 48.10 | — |
| — | — | 6.30 | — | +0.02 | 30.1% | 595 | 30.1% | -0.99 | 49.40 | 45.80 | 53.00 | — |
| 1 | — | 0.30 | — | +0.01 | 30.8% | 600 | 30.8% | -1.00 | 54.40 | 50.80 | 58.00 | 0 |
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.