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 | |
| — | 51.30 | 58.60 | 54.95 | +0.92 | 38.7% | 490 | 38.7% | -0.08 | 1.50 | 0.50 | 2.50 | — |
| — | — | — | — | +0.92 | 38.2% | 492.5 | 38.2% | -0.08 | — | — | — | — |
| — | 47.40 | 54.20 | 50.80 | +0.91 | 37.7% | 495 | 37.7% | -0.09 | 1.52 | 0.05 | 3.00 | — |
| — | 45.10 | 51.30 | 48.20 | +0.90 | 37.3% | 497.5 | 37.3% | -0.10 | — | — | 4.80 | — |
| — | 42.70 | 48.80 | 45.75 | +0.89 | 36.8% | 500 | 36.8% | -0.11 | — | — | 4.80 | — |
| — | 40.80 | 45.90 | 43.35 | +0.88 | 36.4% | 502.5 | 36.4% | -0.12 | 2.62 | 0.05 | 5.20 | — |
| — | 37.50 | 45.20 | 41.35 | +0.87 | 36.0% | 505 | 36.0% | -0.14 | 2.83 | 0.05 | 5.60 | — |
| — | 35.30 | 41.60 | 38.45 | +0.85 | 35.5% | 507.5 | 35.5% | -0.15 | 3.52 | 0.05 | 7.00 | — |
| — | 34.30 | 39.50 | 36.90 | +0.84 | 35.2% | 510 | 35.2% | -0.16 | 3.67 | 0.15 | 7.20 | — |
| — | 31.90 | 38.80 | 35.35 | +0.82 | 34.8% | 512.5 | 34.8% | -0.18 | 4.17 | 1.05 | 7.30 | — |
| — | 30.00 | 35.90 | 32.95 | +0.85 | 34.4% | 515 | 34.4% | -0.20 | 3.92 | 2.45 | 5.40 | — |
| — | 27.00 | 34.90 | 30.95 | +0.79 | 34.1% | 517.5 | 34.1% | -0.22 | 3.85 | 1.20 | 6.50 | — |
| — | 26.30 | 33.10 | 29.70 | +0.77 | 33.7% | 520 | 33.7% | -0.24 | 5.50 | 4.40 | 6.60 | — |
| — | 24.40 | 30.10 | 27.25 | +0.74 | 33.4% | 522.5 | 33.4% | -0.25 | 6.60 | 3.20 | 10.00 | — |
| — | 22.60 | 28.10 | 25.35 | +0.72 | 33.1% | 525 | 33.1% | -0.28 | 6.30 | 4.10 | 8.50 | — |
| — | 20.80 | 25.70 | 23.25 | +0.70 | 32.8% | 527.5 | 32.8% | -0.30 | 6.55 | 3.70 | 9.40 | — |
| — | 19.10 | 23.70 | 21.40 | +0.67 | 32.6% | 530 | 32.6% | -0.33 | 8.35 | 5.40 | 11.30 | — |
| — | 18.50 | 22.20 | 20.35 | +0.65 | 32.3% | 532.5 | 32.3% | -0.35 | 9.50 | 8.00 | 11.00 | — |
| — | 16.50 | 21.30 | 18.90 | +0.62 | 32.1% | 535 | 32.1% | -0.38 | 10.70 | 8.30 | 13.10 | — |
| — | 14.40 | 18.90 | 16.65 | +0.59 | 31.9% | 537.5 | 31.9% | -0.41 | 11.60 | 9.60 | 13.60 | — |
| — | 15.30 | 17.60 | 16.45 | +0.56 | 31.7% | 540 | 31.7% | -0.44 | 12.80 | 10.40 | 15.20 | — |
| — | 13.90 | 16.10 | 15.00 | +0.53 | 31.5% | 542.5 | 31.5% | -0.47 | 13.55 | 12.20 | 14.90 | — |
| — | 12.70 | 14.60 | 13.65 | +0.50 | 31.3% | 545 | 31.3% | -0.50 | 13.85 | 12.70 | 15.00 | — |
| — | — | — | — | +0.47 | 31.1% | 547.5 | 31.1% | -0.53 | — | — | — | — |
| — | 10.20 | 12.30 | 11.25 | +0.44 | 31.0% | 550 | 31.0% | -0.56 | 17.70 | 15.90 | 19.50 | — |
| — | — | — | — | +0.41 | 30.9% | 552.5 | 30.9% | -0.59 | — | — | — | — |
| — | — | — | — | +0.40 | 28.6% | 553 | 28.6% | -0.60 | — | — | — | — |
| — | 7.40 | 10.60 | 9.00 | +0.38 | 30.8% | 555 | 30.8% | -0.62 | 20.50 | 18.10 | 22.90 | — |
| — | — | — | — | +0.36 | 30.7% | 557.5 | 30.7% | -0.65 | — | — | — | — |
| — | 6.20 | 8.20 | 7.20 | +0.33 | 30.6% | 560 | 30.6% | -0.68 | 23.45 | 20.60 | 26.30 | — |
| — | — | — | — | +0.30 | 30.6% | 562.5 | 30.6% | -0.70 | — | — | — | — |
| — | 4.10 | 6.10 | 5.10 | +0.28 | 30.5% | 565 | 30.5% | -0.73 | 27.05 | 24.20 | 29.90 | — |
| — | — | — | — | +0.25 | 30.5% | 567.5 | 30.5% | -0.75 | — | — | — | — |
| — | 0.30 | 5.50 | 2.90 | +0.32 | 30.5% | 570 | 30.5% | -0.78 | 30.80 | 26.90 | 34.70 | — |
| — | — | — | — | +0.21 | 30.5% | 572.5 | 30.5% | -0.80 | — | — | — | — |
| — | 0.70 | 4.40 | 2.55 | +0.19 | 30.6% | 575 | 30.6% | -0.82 | 34.55 | 31.20 | 37.90 | — |
| — | — | — | — | — | — | 577.5 | 30.6% | -0.84 | — | — | — | — |
| — | 1.00 | 6.70 | 3.85 | +0.15 | 30.7% | 580 | 30.7% | -0.85 | 39.20 | 35.40 | 43.00 | — |
| — | — | — | — | +0.14 | 30.8% | 582.5 | 30.8% | -0.87 | — | — | — | — |
| — | 0.05 | 6.30 | 3.17 | +0.19 | 30.8% | 585 | 30.8% | -0.82 | 43.70 | 40.00 | 47.40 | — |
| — | — | — | — | — | — | 587.5 | 30.9% | -0.90 | — | — | — | — |
| — | — | 4.80 | — | +0.15 | 31.1% | 590 | 31.1% | -0.91 | 47.75 | 45.00 | 50.50 | — |
| — | — | — | — | +0.09 | 31.2% | 592.5 | 31.2% | -0.92 | — | — | — | — |
| — | 0.35 | 2.75 | 1.55 | +0.08 | 31.4% | 595 | 31.4% | -0.93 | 52.65 | 49.30 | 56.00 | — |
| — | — | — | — | — | — | 597.5 | 31.5% | -0.94 | — | — | — | — |
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.