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 | |
| — | 45.00 | 51.80 | 48.40 | +0.93 | 31.5% | 500 | 31.5% | -0.07 | 1.70 | 0.45 | 2.95 | — |
| — | 39.00 | 47.20 | 43.10 | +0.91 | 31.1% | 505 | 31.1% | -0.09 | 1.55 | 0.45 | 2.65 | — |
| — | 34.50 | 42.60 | 38.55 | +0.88 | 30.7% | 510 | 30.7% | -0.12 | — | — | 2.15 | — |
| — | 30.60 | 38.70 | 34.65 | +0.85 | 30.3% | 515 | 30.3% | -0.15 | — | — | 7.10 | — |
| — | 26.00 | 34.10 | 30.05 | +0.82 | 29.9% | 520 | 29.9% | -0.19 | 4.15 | 0.50 | 7.80 | — |
| — | 23.30 | 30.10 | 26.70 | +0.77 | 29.5% | 525 | 29.5% | -0.23 | 4.33 | 1.35 | 7.30 | — |
| — | 20.90 | 28.20 | 24.55 | +0.75 | 29.2% | 527.5 | 29.2% | -0.25 | 5.05 | 1.80 | 8.30 | — |
| — | 18.00 | 26.00 | 22.00 | +0.72 | 29.0% | 530 | 29.0% | -0.28 | 5.20 | 3.90 | 6.50 | — |
| — | 15.20 | 21.60 | 18.40 | +0.66 | 28.6% | 535 | 28.6% | -0.34 | 7.35 | 3.90 | 10.80 | — |
| — | 12.20 | 19.10 | 15.65 | +0.60 | 28.2% | 540 | 28.2% | -0.40 | 8.50 | 4.50 | 12.50 | — |
| — | 10.90 | 14.90 | 12.90 | +0.54 | 27.7% | 545 | 27.7% | -0.47 | 10.90 | 6.60 | 15.20 | — |
| — | 6.00 | 13.70 | 9.85 | +0.47 | 27.3% | 550 | 27.3% | -0.53 | 12.40 | 10.20 | 14.60 | — |
| — | 4.50 | 10.70 | 7.60 | +0.40 | 27.0% | 555 | 27.0% | -0.60 | 16.00 | 12.00 | 20.00 | — |
| — | 4.70 | 9.70 | 7.20 | +0.34 | 26.7% | 560 | 26.7% | -0.67 | 19.15 | 15.00 | 23.30 | — |
| — | 3.70 | 7.20 | 5.45 | +0.27 | 26.4% | 565 | 26.4% | -0.73 | 22.95 | 19.10 | 26.80 | — |
| — | 1.35 | 5.30 | 3.33 | — | — | 570 | — | — | 26.75 | 23.00 | 30.50 | — |
| — | — | 5.10 | — | — | — | 575 | — | — | 31.10 | 27.00 | 35.20 | — |
| — | 1.10 | 1.85 | 1.48 | — | — | 580 | — | — | 35.75 | 32.00 | 39.50 | — |
| — | — | 4.10 | — | +0.10 | 26.5% | 585 | 26.5% | -0.91 | 40.30 | 36.70 | 43.90 | — |
| — | 0.55 | 3.60 | 2.08 | — | — | 590 | 26.8% | -0.94 | 45.00 | 41.40 | 48.60 | — |
| — | 0.05 | 3.50 | 1.77 | +0.06 | 27.1% | 595 | 27.1% | -0.96 | 49.70 | 46.20 | 53.20 | — |
| — | 0.20 | 2.00 | 1.10 | +0.05 | 27.6% | 600 | 27.6% | -0.97 | 54.15 | 50.20 | 58.10 | — |
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.