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 | |
| — | 51.50 | 60.60 | 56.05 | +0.89 | 31.0% | 495 | 31.0% | -0.11 | 4.17 | 0.45 | 7.90 | — |
| — | 47.10 | 56.00 | 51.55 | +0.87 | 30.6% | 500 | 30.6% | -0.13 | 4.47 | 0.45 | 8.50 | — |
| — | 43.00 | 51.70 | 47.35 | +0.84 | 30.2% | 505 | 30.2% | -0.16 | 4.55 | 0.10 | 9.00 | — |
| — | 38.30 | 47.30 | 42.80 | +0.82 | 29.8% | 510 | 29.8% | -0.18 | 5.20 | 1.00 | 9.40 | — |
| — | 34.10 | 43.10 | 38.60 | +0.79 | 29.5% | 515 | 29.5% | -0.22 | 5.67 | 2.15 | 9.20 | — |
| — | 31.00 | 37.90 | 34.45 | +0.75 | 29.2% | 520 | 29.2% | -0.25 | 6.55 | 3.70 | 9.40 | — |
| — | 27.00 | 35.70 | 31.35 | +0.72 | 29.0% | 525 | 29.0% | -0.29 | 7.75 | 4.80 | 10.70 | — |
| — | 23.00 | 31.20 | 27.10 | +0.68 | 28.8% | 530 | 28.8% | -0.33 | 9.95 | 6.20 | 13.70 | — |
| — | 20.90 | 27.40 | 24.15 | +0.63 | 28.6% | 535 | 28.6% | -0.37 | 11.55 | 9.40 | 13.70 | — |
| — | 17.20 | 23.70 | 20.45 | +0.59 | 28.5% | 540 | 28.5% | -0.42 | 13.55 | 9.60 | 17.50 | — |
| — | 15.40 | 22.30 | 18.85 | +0.54 | 28.4% | 545 | 28.8% | -0.46 | 16.05 | 13.80 | 18.30 | — |
| — | 12.70 | 19.70 | 16.20 | +0.49 | 28.4% | 550 | 27.1% | -0.51 | 17.60 | 14.10 | 21.10 | — |
| — | 10.70 | 16.90 | 13.80 | +0.45 | 28.2% | 555 | — | — | 22.05 | 18.90 | 25.20 | — |
| — | 8.10 | 15.20 | 11.65 | — | — | 560 | — | — | 24.05 | 20.40 | 27.70 | — |
| — | 7.70 | 12.70 | 10.20 | — | — | 565 | — | — | 27.85 | 23.90 | 31.80 | — |
| — | 5.60 | 10.00 | 7.80 | — | — | 570 | — | — | 30.65 | 27.00 | 34.30 | — |
| — | 3.00 | 10.00 | 6.50 | — | — | 575 | — | — | 34.00 | 30.00 | 38.00 | — |
| — | 2.25 | 9.30 | 5.78 | — | — | 580 | — | — | 38.50 | 34.90 | 42.10 | — |
| — | 1.45 | 9.00 | 5.22 | — | — | 585 | — | — | 42.15 | 38.00 | 46.30 | — |
| — | 1.60 | 7.80 | 4.70 | — | — | 590 | — | — | 46.75 | 42.90 | 50.60 | — |
| — | — | 5.60 | — | — | — | 595 | — | — | 51.05 | 47.00 | 55.10 | — |
| — | — | 8.00 | — | — | — | 600 | — | — | 55.30 | 51.20 | 59.40 | — |
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.