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 | |
| — | 55.75 | 60.50 | 58.12 | +0.91 | 19.3% | 490 | 19.3% | -0.10 | 2.25 | 2.10 | 2.40 | — |
| — | 51.35 | 55.45 | 53.40 | +0.89 | 18.6% | 495 | 18.6% | -0.11 | 2.56 | 2.41 | 2.72 | — |
| — | 46.80 | 51.00 | 48.90 | — | — | 500 | — | — | 2.98 | 2.80 | 3.15 | — |
| — | 42.05 | 46.60 | 44.33 | +0.86 | 17.4% | 505 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 37.65 | 42.15 | 39.90 | +0.84 | 16.9% | 510 | 16.9% | -0.17 | 3.95 | 3.75 | 4.15 | — |
| — | 33.50 | 37.95 | 35.73 | +0.81 | 16.3% | 515 | 16.3% | -0.20 | 4.65 | 4.45 | 4.85 | — |
| — | 30.20 | 32.90 | 31.55 | +0.77 | 15.9% | 520 | 15.9% | -0.24 | 5.47 | 5.25 | 5.70 | — |
| — | — | — | — | +0.77 | 15.8% | 521 | 15.8% | -0.25 | — | — | — | — |
| — | — | — | — | +0.76 | 15.7% | 522 | 15.7% | -0.26 | — | — | — | — |
| — | — | — | — | +0.75 | 15.6% | 523 | 15.6% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 15.5% | 524 | 15.5% | -0.27 | — | — | — | — |
| — | 26.05 | 28.40 | 27.23 | +0.74 | 15.4% | 525 | 15.4% | -0.28 | 6.47 | 6.25 | 6.70 | — |
| — | — | — | — | +0.73 | 15.3% | 526 | 15.3% | -0.29 | — | — | — | — |
| — | — | — | — | +0.72 | 15.3% | 527 | 15.3% | -0.30 | — | — | — | — |
| — | — | — | — | +0.71 | 15.2% | 528 | 15.2% | -0.31 | — | — | — | — |
| — | — | — | — | +0.70 | 15.1% | 529 | 15.1% | -0.32 | — | — | — | — |
| — | 21.60 | 25.10 | 23.35 | +0.69 | 15.0% | 530 | 15.0% | -0.33 | 7.72 | 7.50 | 7.95 | — |
| — | — | — | — | +0.68 | 14.9% | 531 | 14.9% | -0.34 | — | — | — | — |
| — | — | — | — | +0.67 | 14.9% | 532 | 14.9% | -0.35 | — | — | — | — |
| — | — | — | — | +0.66 | 14.8% | 533 | 14.8% | -0.36 | — | — | — | — |
| — | — | — | — | +0.65 | 14.7% | 534 | 14.7% | -0.37 | — | — | — | — |
| — | 19.05 | 21.70 | 20.38 | +0.64 | 14.7% | 535 | 14.7% | -0.38 | 9.22 | 9.00 | 9.45 | — |
| — | — | — | — | +0.63 | 14.6% | 536 | 14.6% | -0.39 | — | — | — | — |
| — | — | — | — | +0.62 | 14.5% | 537 | 14.5% | -0.40 | — | — | — | — |
| — | — | — | — | +0.61 | 14.5% | 538 | 14.5% | -0.41 | — | — | — | — |
| — | — | — | — | +0.60 | 14.4% | 539 | 14.4% | -0.42 | — | — | — | — |
| — | 17.00 | 17.45 | 17.23 | +0.59 | 14.3% | 540 | 14.3% | -0.44 | 11.03 | 10.80 | 11.25 | — |
| — | — | — | — | +0.58 | 14.3% | 541 | 14.3% | -0.45 | — | — | — | — |
| — | — | — | — | +0.57 | 14.2% | 542 | 14.2% | -0.46 | — | — | — | — |
| — | — | — | — | +0.56 | 14.2% | 543 | 14.2% | -0.47 | — | — | — | — |
| — | — | — | — | +0.54 | 14.1% | 544 | 14.1% | -0.48 | — | — | — | — |
| — | 14.10 | 14.55 | 14.32 | +0.53 | 14.1% | 545 | 14.1% | -0.50 | 13.15 | 12.90 | 13.40 | — |
| — | — | — | — | +0.52 | 14.0% | 546 | 14.0% | -0.51 | — | — | — | — |
| — | — | — | — | +0.51 | 14.0% | 547 | 14.0% | -0.52 | — | — | — | — |
| — | — | — | — | +0.50 | 13.9% | 548 | 13.9% | -0.53 | — | — | — | — |
| — | — | — | — | +0.48 | 13.9% | 549 | 13.9% | -0.55 | — | — | — | — |
| — | 11.55 | 12.00 | 11.78 | +0.47 | 13.8% | 550 | — | — | 15.47 | 13.80 | 17.15 | — |
| — | — | — | — | +0.46 | 13.8% | 551 | 13.8% | -0.57 | — | — | — | — |
| — | — | — | — | +0.45 | 13.8% | 552 | 13.8% | -0.58 | — | — | — | — |
| — | — | — | — | +0.44 | 13.7% | 553 | 13.7% | -0.60 | — | — | — | — |
| — | — | — | — | +0.42 | 13.7% | 554 | 13.7% | -0.61 | — | — | — | — |
| — | 9.35 | 9.80 | 9.57 | +0.41 | 13.7% | 555 | 13.7% | -0.62 | 18.48 | 17.00 | 19.95 | — |
| — | — | — | — | +0.40 | 13.6% | 556 | — | — | — | — | — | — |
| — | — | — | — | +0.39 | 13.6% | 557 | 13.6% | -0.65 | — | — | — | — |
| — | — | — | — | +0.38 | 13.6% | 558 | 13.6% | -0.66 | — | — | — | — |
| — | — | — | — | — | — | 559 | — | — | — | — | — | — |
| — | 7.45 | 7.90 | 7.67 | +0.35 | 13.5% | 560 | — | — | 21.57 | 19.60 | 23.55 | — |
| — | — | — | — | +0.34 | 13.5% | 561 | 13.5% | -0.69 | — | — | — | — |
| — | — | — | — | — | — | 562 | 13.5% | -0.71 | — | — | — | — |
| — | — | — | — | +0.32 | 13.4% | 563 | — | — | — | — | — | — |
| — | — | — | — | +0.31 | 13.4% | 564 | — | — | — | — | — | — |
| — | 5.90 | 6.30 | 6.10 | +0.30 | 13.4% | 565 | 13.4% | -0.74 | 25.30 | 23.70 | 26.90 | — |
| — | — | — | — | +0.29 | 13.4% | 566 | — | — | — | — | — | — |
| — | — | — | — | +0.28 | 13.4% | 567 | 13.4% | -0.76 | — | — | — | — |
| — | — | — | — | +0.27 | 13.4% | 568 | — | — | — | — | — | — |
| — | — | — | — | — | — | 569 | — | — | — | — | — | — |
| — | 4.55 | 4.95 | 4.75 | — | — | 570 | 13.3% | -0.79 | 29.12 | 26.75 | 31.50 | — |
| — | — | — | — | — | — | 571 | 13.3% | -0.80 | — | — | — | — |
| — | — | — | — | +0.23 | 13.3% | 572 | — | — | — | — | — | — |
| — | — | — | — | +0.22 | 13.3% | 573 | 13.3% | -0.82 | — | — | — | — |
| — | — | — | — | — | — | 574 | — | — | — | — | — | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 575 | — | — | 33.15 | 30.80 | 35.50 | — |
| — | 2.69 | 3.05 | 2.87 | — | — | 580 | 13.3% | -0.87 | 37.42 | 35.00 | 39.85 | — |
| — | 2.03 | 2.35 | 2.19 | +0.13 | 13.3% | 585 | — | — | 41.95 | 39.50 | 44.40 | — |
| — | 1.52 | 1.82 | 1.67 | — | — | 590 | 13.4% | -0.95 | 46.55 | 44.10 | 49.00 | — |
| — | 1.12 | 1.40 | 1.26 | — | — | 595 | 13.5% | -0.98 | 51.50 | 49.05 | 53.95 | — |
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.