Spot 543.47
· 714 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.90 | 55.40 | 55.15 | — | — | 490 | — | — | 0.41 | 0.32 | 0.49 | — |
| — | 50.00 | 50.50 | 50.25 | — | — | 495 | — | — | 0.49 | 0.40 | 0.59 | — |
| — | 49.05 | 49.50 | 49.27 | — | — | 496 | 18.9% | -0.04 | 0.52 | 0.42 | 0.61 | — |
| — | 48.05 | 48.55 | 48.30 | — | — | 497 | — | — | 0.54 | 0.44 | 0.64 | — |
| — | 47.10 | 47.60 | 47.35 | — | — | 498 | — | — | 0.56 | 0.47 | 0.66 | — |
| — | 46.10 | 46.60 | 46.35 | — | — | 499 | — | — | 0.59 | 0.49 | 0.69 | — |
| — | 45.15 | 45.65 | 45.40 | — | — | 500 | — | — | 0.62 | 0.52 | 0.72 | — |
| — | 44.15 | 44.65 | 44.40 | — | — | 501 | — | — | 0.65 | 0.55 | 0.75 | — |
| — | 43.20 | 43.70 | 43.45 | — | — | 502 | — | — | 0.68 | 0.58 | 0.78 | — |
| — | 42.25 | 42.75 | 42.50 | +0.94 | 17.9% | 503 | — | — | 0.71 | 0.60 | 0.82 | — |
| — | 41.30 | 41.80 | 41.55 | +0.94 | 17.7% | 504 | — | — | 0.75 | 0.64 | 0.86 | — |
| — | 40.30 | 40.85 | 40.58 | +0.94 | 17.6% | 505 | 17.6% | -0.06 | 0.79 | 0.68 | 0.89 | — |
| — | 39.35 | 39.85 | 39.60 | +0.93 | 17.4% | 506 | — | — | 0.82 | 0.72 | 0.93 | — |
| — | 38.40 | 38.90 | 38.65 | — | — | 507 | 17.3% | -0.07 | 0.87 | 0.76 | 0.98 | — |
| — | 37.45 | 37.95 | 37.70 | — | — | 508 | 17.1% | -0.07 | 0.92 | 0.81 | 1.02 | — |
| — | 36.50 | 37.00 | 36.75 | — | — | 509 | 17.0% | -0.08 | 0.96 | 0.86 | 1.07 | — |
| — | 35.55 | 36.05 | 35.80 | +0.92 | 16.8% | 510 | 16.8% | -0.08 | 0.99 | 0.91 | 1.08 | — |
| — | 34.65 | 35.15 | 34.90 | +0.91 | 16.7% | 511 | 16.7% | -0.09 | 1.07 | 0.96 | 1.18 | — |
| — | 33.70 | 34.20 | 33.95 | +0.91 | 16.5% | 512 | 16.5% | -0.09 | 1.14 | 1.03 | 1.24 | — |
| — | 33.20 | 33.70 | 33.45 | +0.91 | 16.5% | 512.5 | 16.5% | -0.09 | 1.16 | 1.04 | 1.28 | — |
| — | 32.75 | 33.25 | 33.00 | +0.90 | 16.4% | 513 | 16.4% | -0.10 | 1.20 | 1.08 | 1.32 | — |
| — | 31.85 | 32.35 | 32.10 | +0.90 | 16.3% | 514 | 16.3% | -0.10 | 1.26 | 1.14 | 1.39 | — |
| — | 30.90 | 31.40 | 31.15 | +0.89 | 16.1% | 515 | 16.1% | -0.11 | 1.33 | 1.21 | 1.46 | — |
| — | 30.00 | 30.50 | 30.25 | +0.89 | 16.0% | 516 | 16.0% | -0.11 | 1.42 | 1.29 | 1.54 | — |
| — | 29.10 | 29.55 | 29.32 | +0.88 | 15.9% | 517 | 15.9% | -0.12 | 1.50 | 1.37 | 1.63 | — |
| — | 28.60 | 29.10 | 28.85 | +0.88 | 15.8% | 517.5 | 15.8% | -0.12 | 1.54 | 1.42 | 1.67 | — |
| — | 28.15 | 28.65 | 28.40 | +0.87 | 15.7% | 518 | 15.7% | -0.13 | 1.59 | 1.46 | 1.72 | — |
| — | 27.25 | 27.75 | 27.50 | +0.87 | 15.6% | 519 | 15.6% | -0.14 | 1.69 | 1.56 | 1.82 | — |
| — | 26.35 | 26.85 | 26.60 | +0.86 | 15.5% | 520 | 15.5% | -0.15 | 1.79 | 1.66 | 1.93 | — |
| — | 25.50 | 26.00 | 25.75 | +0.85 | 15.4% | 521 | 15.4% | -0.15 | 1.91 | 1.77 | 2.04 | — |
| — | 24.60 | 25.10 | 24.85 | +0.84 | 15.2% | 522 | 15.2% | -0.16 | 2.02 | 1.89 | 2.16 | — |
| — | 24.20 | 24.65 | 24.43 | +0.84 | 15.2% | 522.5 | 15.2% | -0.17 | 2.09 | 1.95 | 2.23 | — |
| — | 23.75 | 24.25 | 24.00 | +0.83 | 15.1% | 523 | 15.1% | -0.17 | 2.15 | 2.02 | 2.29 | — |
| — | 22.90 | 23.35 | 23.12 | +0.82 | 15.0% | 524 | 15.0% | -0.18 | 2.29 | 2.15 | 2.43 | — |
| — | 22.05 | 22.50 | 22.27 | +0.81 | 14.9% | 525 | 14.9% | -0.19 | 2.44 | 2.30 | 2.58 | — |
| — | 21.20 | 21.70 | 21.45 | +0.80 | 14.8% | 526 | 14.8% | -0.20 | 2.60 | 2.46 | 2.75 | — |
| — | 20.35 | 20.85 | 20.60 | +0.79 | 14.7% | 527 | 14.7% | -0.21 | 2.77 | 2.63 | 2.92 | — |
| — | 19.95 | 20.45 | 20.20 | +0.78 | 14.6% | 527.5 | 14.6% | -0.22 | 2.88 | 2.71 | 3.05 | — |
| — | 19.55 | 20.05 | 19.80 | +0.78 | 14.6% | 528 | 14.6% | -0.22 | 2.96 | 2.81 | 3.10 | — |
| — | 18.75 | 19.20 | 18.98 | +0.77 | 14.5% | 529 | 14.5% | -0.24 | 3.15 | 3.00 | 3.30 | — |
| — | 17.95 | 18.45 | 18.20 | +0.75 | 14.4% | 530 | 14.4% | -0.25 | 3.38 | 3.20 | 3.55 | — |
| — | 17.20 | 17.65 | 17.43 | +0.74 | 14.3% | 531 | 14.3% | -0.27 | 3.58 | 3.40 | 3.75 | — |
| — | 16.45 | 16.90 | 16.68 | — | — | 532 | 14.2% | -0.28 | 3.83 | 3.65 | 4.00 | — |
| — | 16.05 | 16.50 | 16.27 | +0.72 | 14.1% | 532.5 | 14.1% | -0.29 | 3.92 | 3.75 | 4.10 | — |
| — | 15.70 | 16.15 | 15.93 | +0.71 | 14.1% | 533 | 14.2% | -0.29 | 4.08 | 3.90 | 4.25 | — |
| — | 14.95 | 15.40 | 15.18 | — | — | 534 | 14.0% | -0.31 | 4.33 | 4.15 | 4.50 | — |
| — | 14.25 | 14.65 | 14.45 | +0.68 | 13.9% | 535 | 13.9% | -0.32 | 4.62 | 4.45 | 4.80 | — |
| — | 13.55 | 13.95 | 13.75 | — | — | 536 | — | — | 4.92 | 4.75 | 5.10 | — |
| — | 12.85 | 13.25 | 13.05 | — | — | 537 | — | — | 5.25 | 5.05 | 5.45 | — |
| — | 12.20 | 12.60 | 12.40 | — | — | 538 | — | — | 5.58 | 5.40 | 5.75 | — |
| — | — | — | — | — | — | 539 | — | — | — | — | — | — |
| — | 10.95 | 11.30 | 11.12 | — | — | 540 | — | — | 6.30 | 6.10 | 6.50 | — |
| — | — | — | — | — | — | 541 | — | — | — | — | — | — |
| — | — | — | — | — | — | 542 | — | — | — | — | — | — |
| — | — | — | — | — | — | 543 | — | — | — | — | — | — |
| — | — | — | — | — | — | 544 | — | — | — | — | — | — |
| — | 8.10 | 8.50 | 8.30 | +0.49 | 13.3% | 545 | 13.3% | -0.51 | 8.55 | 8.35 | 8.75 | — |
| — | — | — | — | +0.48 | 13.2% | 546 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547 | — | — | — | — | — | — |
| — | — | — | — | — | — | 548 | — | — | — | — | — | — |
| — | — | — | — | — | — | 549 | — | — | — | — | — | — |
| — | 5.85 | 6.20 | 6.03 | — | — | 550 | — | — | 11.30 | 11.10 | 11.50 | — |
| — | — | — | — | — | — | 551 | — | — | — | — | — | — |
| — | — | — | — | — | — | 552 | — | — | — | — | — | — |
| — | — | — | — | — | — | 553 | — | — | — | — | — | — |
| — | — | — | — | — | — | 554 | — | — | — | — | — | — |
| — | 4.05 | 4.40 | 4.22 | — | — | 555 | — | — | 14.57 | 14.35 | 14.80 | — |
| — | — | — | — | +0.30 | 12.9% | 556 | 12.9% | -0.72 | — | — | — | — |
| — | — | — | — | +0.28 | 12.9% | 557 | 12.9% | -0.74 | — | — | — | — |
| — | — | — | — | +0.26 | 12.9% | 558 | 12.9% | -0.76 | — | — | — | — |
| — | — | — | — | +0.25 | 13.0% | 559 | 13.0% | -0.77 | — | — | — | — |
| — | 2.75 | 3.05 | 2.90 | +0.23 | 13.0% | 560 | 13.0% | -0.79 | 18.32 | 18.05 | 18.60 | — |
| — | — | — | — | +0.22 | 13.0% | 561 | 13.0% | -0.80 | — | — | — | — |
| — | — | — | — | +0.21 | 13.0% | 562 | 13.0% | -0.82 | — | — | — | — |
| — | — | — | — | +0.19 | 13.0% | 563 | 13.0% | -0.83 | — | — | — | — |
| — | — | — | — | +0.18 | 13.0% | 564 | 13.0% | -0.85 | — | — | — | — |
| — | 1.78 | 2.05 | 1.92 | +0.17 | 13.1% | 565 | 13.1% | -0.86 | 22.50 | 20.05 | 24.95 | — |
| — | — | — | — | +0.16 | 13.1% | 566 | 13.1% | -0.87 | — | — | — | — |
| — | — | — | — | +0.15 | 13.2% | 567 | 13.2% | -0.88 | — | — | — | — |
| — | — | — | — | +0.14 | 13.2% | 568 | 13.2% | -0.89 | — | — | — | — |
| — | — | — | — | +0.13 | 13.3% | 569 | 13.3% | -0.90 | — | — | — | — |
| — | 1.11 | 1.36 | 1.24 | +0.12 | 13.3% | 570 | 13.3% | -0.91 | 26.95 | 24.50 | 29.40 | — |
| — | — | — | — | +0.11 | 13.4% | 571 | 13.4% | -0.92 | — | — | — | — |
| — | — | — | — | +0.10 | 13.5% | 572 | 13.5% | -0.93 | — | — | — | — |
| — | — | — | — | +0.10 | 13.5% | 573 | 13.5% | -0.94 | — | — | — | — |
| — | — | — | — | — | — | 574 | 13.6% | -0.95 | — | — | — | — |
| — | — | — | — | +0.09 | 13.7% | 575 | 13.7% | -0.96 | — | — | — | — |
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.