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 | |
| — | 64.00 | 68.95 | 66.47 | — | — | 490 | — | — | 6.67 | 5.35 | 8.00 | — |
| — | 59.65 | 64.50 | 62.08 | +0.82 | 18.4% | 495 | 18.4% | -0.18 | 7.12 | 4.75 | 9.50 | — |
| — | 55.50 | 60.40 | 57.95 | +0.80 | 18.1% | 500 | 18.1% | -0.21 | 8.70 | 7.00 | 10.40 | — |
| — | 51.30 | 56.00 | 53.65 | — | — | 505 | 17.7% | -0.22 | 8.60 | 6.20 | 11.00 | — |
| — | 47.25 | 52.00 | 49.62 | +0.76 | 17.3% | 510 | 17.3% | -0.25 | 10.22 | 8.45 | 12.00 | — |
| — | 43.30 | 48.00 | 45.65 | +0.74 | 17.0% | 515 | 17.0% | -0.27 | 10.55 | 8.10 | 13.00 | — |
| — | 39.80 | 44.45 | 42.12 | — | — | 520 | 16.7% | -0.30 | 12.60 | 11.20 | 14.00 | — |
| — | 35.75 | 40.50 | 38.12 | — | — | 525 | 16.4% | -0.33 | 13.00 | 10.55 | 15.45 | — |
| — | 32.20 | 37.00 | 34.60 | +0.66 | 16.1% | 530 | — | — | 14.32 | 12.60 | 16.05 | — |
| — | 28.75 | 33.50 | 31.12 | — | — | 535 | — | — | 16.15 | 13.90 | 18.40 | — |
| — | 26.40 | 29.35 | 27.88 | +0.59 | 15.6% | 540 | — | — | 17.60 | 15.20 | 20.00 | — |
| — | 22.55 | 27.45 | 25.00 | — | — | 545 | — | — | 19.57 | 17.15 | 22.00 | — |
| — | 20.35 | 24.50 | 22.43 | — | — | 550 | 15.1% | -0.51 | 22.93 | 21.50 | 24.35 | — |
| — | 17.00 | 21.60 | 19.30 | +0.49 | 14.9% | 555 | — | — | 24.40 | 22.00 | 26.80 | — |
| — | 14.60 | 19.50 | 17.05 | — | — | 560 | 14.8% | -0.59 | 26.95 | 24.50 | 29.40 | — |
| — | 12.50 | 17.35 | 14.93 | +0.41 | 14.6% | 565 | 14.6% | -0.63 | 29.95 | 27.50 | 32.40 | — |
| — | 10.50 | 14.95 | 12.72 | +0.38 | 14.4% | 570 | 14.4% | -0.68 | 33.35 | 31.50 | 35.20 | — |
| — | 8.80 | 13.50 | 11.15 | +0.34 | 14.3% | 575 | 14.3% | -0.72 | 36.80 | 34.50 | 39.10 | — |
| — | 7.40 | 12.00 | 9.70 | +0.31 | 14.2% | 580 | 14.2% | -0.76 | 40.40 | 38.00 | 42.80 | — |
| — | 6.20 | 10.50 | 8.35 | +0.28 | 14.1% | 585 | 14.1% | -0.79 | 44.35 | 42.00 | 46.70 | — |
| — | 5.20 | 9.50 | 7.35 | +0.25 | 14.1% | 590 | 14.1% | -0.83 | 48.40 | 46.00 | 50.80 | — |
| — | 4.55 | 7.65 | 6.10 | +0.22 | 14.0% | 595 | 14.0% | -0.86 | 52.58 | 50.15 | 55.00 | — |
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.