Spot 543.60
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 56.20 | 53.45 | +0.99 | 33.8% | 490 | 33.8% | -0.01 | — | — | 0.25 | — |
| — | 47.80 | 54.50 | 51.15 | +0.98 | 33.2% | 492.5 | 33.2% | -0.02 | — | — | 0.25 | — |
| — | 45.30 | 52.20 | 48.75 | +0.98 | 32.6% | 495 | 32.6% | -0.02 | — | — | 0.25 | — |
| — | 42.80 | 49.70 | 46.25 | +0.98 | 32.1% | 497.5 | 32.1% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 40.40 | 46.30 | 43.35 | +0.98 | 31.5% | 500 | 31.5% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 37.90 | 44.70 | 41.30 | +0.97 | 31.0% | 502.5 | 31.0% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 35.50 | 41.20 | 38.35 | +0.96 | 30.5% | 505 | 30.5% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 33.00 | 39.80 | 36.40 | +0.96 | 30.0% | 507.5 | 30.0% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 31.70 | 35.00 | 33.35 | +0.94 | 29.5% | 510 | 29.5% | -0.05 | 0.62 | 0.15 | 1.10 | — |
| — | 29.40 | 33.10 | 31.25 | +0.93 | 29.1% | 512.5 | 29.1% | -0.07 | 0.68 | 0.35 | 1.00 | — |
| — | 27.10 | 30.30 | 28.70 | +0.92 | 28.7% | 515 | 28.7% | -0.08 | 0.70 | 0.55 | 0.85 | — |
| — | 24.80 | 28.40 | 26.60 | +0.90 | 28.3% | 517.5 | 28.3% | -0.10 | 0.95 | 0.45 | 1.45 | — |
| — | 22.60 | 25.90 | 24.25 | +0.88 | 27.9% | 520 | 27.9% | -0.12 | 1.12 | 0.80 | 1.45 | — |
| — | 20.50 | 23.90 | 22.20 | +0.86 | 27.5% | 522.5 | 27.5% | -0.14 | 1.48 | 0.85 | 2.10 | — |
| — | 18.40 | 22.30 | 20.35 | +0.83 | 27.2% | 525 | 27.2% | -0.17 | 1.77 | 1.55 | 2.00 | — |
| — | 16.50 | 19.60 | 18.05 | +0.80 | 26.8% | 527.5 | 26.8% | -0.20 | 2.10 | 1.75 | 2.45 | — |
| — | 14.70 | 18.00 | 16.35 | +0.76 | 26.5% | 530 | 26.5% | -0.24 | 2.70 | 2.50 | 2.90 | — |
| — | 12.90 | 15.50 | 14.20 | +0.72 | 26.3% | 532.5 | 26.3% | -0.28 | 3.35 | 3.10 | 3.60 | — |
| — | 12.10 | 14.10 | 13.10 | +0.68 | 26.0% | 535 | 26.0% | -0.32 | 4.05 | 3.80 | 4.30 | — |
| — | 9.90 | 12.90 | 11.40 | +0.64 | 25.8% | 537.5 | 25.8% | -0.36 | 4.95 | 4.00 | 5.90 | — |
| — | 8.50 | 10.40 | 9.45 | +0.59 | 25.6% | 540 | 25.6% | -0.41 | 5.90 | 4.60 | 7.20 | — |
| — | 7.20 | 9.30 | 8.25 | +0.54 | 25.4% | 542.5 | 25.4% | -0.46 | 7.10 | 6.80 | 7.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.49 | 25.3% | 545 | 25.3% | -0.52 | 8.10 | 7.60 | 8.60 | — |
| — | 5.40 | 6.70 | 6.05 | +0.43 | 25.2% | 547.5 | 25.2% | -0.57 | 9.80 | 8.70 | 10.90 | — |
| — | 3.90 | 5.50 | 4.70 | +0.38 | 25.2% | 550 | 25.2% | -0.62 | 11.55 | 10.30 | 12.80 | — |
| — | 3.30 | 4.30 | 3.80 | +0.33 | 25.2% | 552.5 | 25.2% | -0.67 | 13.25 | 11.80 | 14.70 | — |
| — | 2.40 | 3.60 | 3.00 | +0.28 | 25.3% | 555 | 25.3% | -0.72 | 15.10 | 13.50 | 16.70 | — |
| — | 2.15 | 2.80 | 2.48 | +0.25 | 25.4% | 557.5 | 25.4% | -0.61 | 16.95 | 15.20 | 18.70 | — |
| — | 1.80 | 2.35 | 2.08 | +0.21 | 25.6% | 560 | 25.6% | -0.79 | 18.90 | 16.90 | 20.90 | — |
| — | 0.95 | 2.30 | 1.62 | +0.30 | 25.9% | 562.5 | 25.9% | -0.70 | 21.40 | 19.70 | 23.10 | — |
| — | 1.25 | 1.60 | 1.43 | +0.27 | 26.2% | 565 | 26.2% | -0.74 | 23.60 | 21.80 | 25.40 | — |
| — | 0.45 | 1.70 | 1.07 | +0.23 | 26.5% | 567.5 | 26.5% | -0.77 | 25.90 | 24.10 | 27.70 | — |
| — | 0.55 | 1.25 | 0.90 | +0.20 | 26.9% | 570 | 26.9% | -0.81 | 27.80 | 25.60 | 30.00 | — |
| — | 0.50 | 1.10 | 0.80 | +0.17 | 27.3% | 572.5 | 27.3% | -0.84 | 30.55 | 28.80 | 32.30 | — |
| — | 0.25 | 0.95 | 0.60 | +0.15 | 27.8% | 575 | 27.8% | -0.86 | 32.35 | 30.00 | 34.70 | — |
| — | 0.40 | 1.20 | 0.80 | +0.13 | 28.3% | 577.5 | 28.3% | -0.88 | 34.95 | 32.70 | 37.20 | — |
| — | 0.20 | 0.70 | 0.45 | +0.11 | 28.8% | 580 | 28.8% | -0.90 | 37.20 | 34.00 | 40.40 | — |
| — | — | — | — | +0.05 | 29.3% | 582.5 | 29.3% | -0.96 | — | — | — | — |
| — | 0.15 | 0.55 | 0.35 | +0.04 | 29.8% | 585 | 29.8% | -0.97 | 42.30 | 39.30 | 45.30 | — |
| — | — | — | — | +0.03 | 30.3% | 587.5 | 30.3% | -0.97 | — | — | — | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 30.9% | 590 | 30.9% | -0.98 | 47.05 | 43.80 | 50.30 | — |
| — | — | — | — | +0.03 | 31.4% | 592.5 | 31.4% | -0.98 | — | — | — | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 31.9% | 595 | 31.9% | -0.96 | 51.95 | 48.70 | 55.20 | — |
| — | — | — | — | +0.02 | 32.4% | 597.5 | 32.4% | -0.99 | — | — | — | — |
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.