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 | |
| — | — | — | — | — | — | 490 | — | — | — | — | — | — |
| — | — | — | — | — | — | 491 | — | — | — | — | — | — |
| — | — | — | — | — | — | 492 | — | — | — | — | — | — |
| — | — | — | — | — | — | 493 | — | — | — | — | — | — |
| — | — | — | — | — | — | 494 | — | — | — | — | — | — |
| — | — | — | — | — | — | 495 | — | — | — | — | — | — |
| — | — | — | — | — | — | 496 | — | — | — | — | — | — |
| — | — | — | — | — | — | 497 | — | — | — | — | — | — |
| — | — | — | — | — | — | 498 | — | — | — | — | — | — |
| — | — | — | — | — | — | 499 | — | — | — | — | — | — |
| — | — | — | — | — | — | 500 | — | — | — | — | — | — |
| — | — | — | — | — | — | 501 | — | — | — | — | — | — |
| — | — | — | — | — | — | 502 | — | — | — | — | — | — |
| — | — | — | — | — | — | 503 | — | — | — | — | — | — |
| — | — | — | — | — | — | 504 | — | — | — | — | — | — |
| — | — | — | — | — | — | 505 | — | — | — | — | — | — |
| — | — | — | — | — | — | 506 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507 | — | — | — | — | — | — |
| — | — | — | — | — | — | 508 | — | — | — | — | — | — |
| — | — | — | — | — | — | 509 | — | — | — | — | — | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | — | — | — | — | — | 511 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 513 | — | — | — | — | — | — |
| — | — | — | — | — | — | 514 | — | — | — | — | — | — |
| — | — | — | — | — | — | 515 | — | — | — | — | — | — |
| — | — | — | — | — | — | 516 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 518 | — | — | — | — | — | — |
| — | — | — | — | — | — | 519 | — | — | — | — | — | — |
| — | — | — | — | — | — | 520 | — | — | — | — | — | — |
| — | — | — | — | — | — | 521 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 523 | — | — | — | — | — | — |
| — | — | — | — | — | — | 524 | — | — | — | — | — | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | — | — | — | — | — | 526 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 528 | — | — | — | — | — | — |
| — | — | — | — | — | — | 529 | — | — | — | — | — | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 531 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 533 | — | — | — | — | — | — |
| — | — | — | — | — | — | 534 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 536 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537 | — | — | — | — | — | — |
| — | — | — | — | — | — | 538 | — | — | — | — | — | — |
| — | — | — | — | — | — | 539 | — | — | — | — | — | — |
| — | — | — | — | — | — | 540 | — | — | — | — | — | — |
| — | — | — | — | — | — | 541 | — | — | — | — | — | — |
| — | — | — | — | — | — | 542 | — | — | — | — | — | — |
| — | — | — | — | — | — | 543 | — | — | — | — | — | — |
| — | — | — | — | — | — | 544 | — | — | — | — | — | — |
| — | 3.90 | 4.15 | 4.03 | +0.44 | 12.9% | 545 | — | — | 4.92 | 4.80 | 5.05 | — |
| — | — | — | — | — | — | 546 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547 | — | — | — | — | — | — |
| — | — | — | — | — | — | 548 | — | — | — | — | — | — |
| — | — | — | — | — | — | 549 | — | — | — | — | — | — |
| — | 2.03 | 2.25 | 2.14 | — | — | 550 | — | — | 8.07 | 7.90 | 8.25 | — |
| — | — | — | — | — | — | 551 | 12.8% | -0.76 | — | — | — | — |
| — | — | — | — | — | — | 552 | 12.8% | -0.80 | — | — | — | — |
| — | — | — | — | +0.20 | 12.8% | 553 | 12.8% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 12.8% | 554 | 12.8% | -0.84 | — | — | — | — |
| — | 0.92 | 1.07 | 0.99 | +0.15 | 12.8% | 555 | 12.8% | -0.87 | 12.00 | 11.80 | 12.20 | — |
| — | — | — | — | +0.14 | 12.8% | 556 | 12.8% | -0.88 | — | — | — | — |
| — | — | — | — | +0.12 | 12.8% | 557 | — | — | — | — | — | — |
| — | — | — | — | — | — | 558 | — | — | — | — | — | — |
| — | — | — | — | — | — | 559 | — | — | — | — | — | — |
| — | 0.38 | 0.51 | 0.45 | — | — | 560 | 12.9% | -0.95 | 16.57 | 16.35 | 16.80 | — |
| — | — | — | — | — | — | 561 | 12.9% | -0.97 | — | — | — | — |
| — | — | — | — | +0.05 | 13.0% | 562 | — | — | — | — | — | — |
| — | — | — | — | — | — | 563 | — | — | — | — | — | — |
| — | — | — | — | — | — | 564 | — | — | — | — | — | — |
| — | 0.12 | 0.21 | 0.17 | — | — | 565 | — | — | 21.43 | 21.20 | 21.65 | — |
| — | — | — | — | — | — | 566 | — | — | — | — | — | — |
| — | — | — | — | — | — | 567 | — | — | — | — | — | — |
| — | — | — | — | — | — | 568 | — | — | — | — | — | — |
| — | — | — | — | +0.02 | 13.6% | 569 | — | — | — | — | — | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 570 | 13.7% | -1.00 | 26.40 | 26.20 | 26.60 | — |
| — | — | — | — | — | — | 571 | — | — | — | — | — | — |
| — | — | — | — | — | — | 572 | — | — | — | — | — | — |
| — | — | — | — | — | — | 573 | 14.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 14.5% | 574 | — | — | — | — | — | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
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.