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 | |
| — | 63.40 | 68.90 | 66.15 | +0.81 | 28.5% | 490 | 28.5% | -0.20 | 9.20 | 8.80 | 9.60 | — |
| — | 60.00 | 65.10 | 62.55 | +0.79 | 28.3% | 495 | 28.3% | -0.22 | 10.35 | 10.00 | 10.70 | — |
| — | 56.00 | 61.10 | 58.55 | +0.77 | 28.1% | 500 | 28.1% | -0.24 | 11.45 | 11.00 | 11.90 | — |
| — | 52.40 | 57.70 | 55.05 | +0.75 | 27.9% | 505 | 27.9% | -0.26 | 12.60 | 11.80 | 13.40 | — |
| — | 49.40 | 53.20 | 51.30 | +0.72 | 27.8% | 510 | 27.8% | -0.28 | 14.15 | 13.70 | 14.60 | — |
| — | 45.70 | 50.30 | 48.00 | +0.70 | 27.6% | 515 | 27.6% | -0.30 | 15.75 | 15.20 | 16.30 | — |
| — | 41.50 | 46.50 | 44.00 | +0.68 | 27.4% | 520 | 27.4% | -0.33 | 17.60 | 16.90 | 18.30 | — |
| — | 39.90 | 43.40 | 41.65 | +0.65 | 27.3% | 525 | 27.3% | -0.36 | 19.10 | 18.50 | 19.70 | — |
| — | 36.00 | 40.30 | 38.15 | +0.62 | 27.2% | 530 | 27.2% | -0.38 | 20.15 | 18.30 | 22.00 | — |
| — | 34.10 | 36.50 | 35.30 | +0.60 | 27.0% | 535 | 27.0% | -0.41 | 23.00 | 20.30 | 25.70 | — |
| — | 30.40 | 35.30 | 32.85 | +0.57 | 26.9% | 540 | 26.9% | -0.44 | 25.40 | 24.60 | 26.20 | — |
| — | 28.10 | 31.30 | 29.70 | +0.54 | 26.8% | 545 | 26.8% | -0.46 | 26.85 | 25.10 | 28.60 | — |
| — | 25.90 | 28.80 | 27.35 | +0.52 | 26.6% | 550 | 26.6% | -0.49 | 30.40 | 29.50 | 31.30 | — |
| — | 23.20 | 26.60 | 24.90 | +0.49 | 26.5% | 555 | 26.5% | -0.52 | 32.55 | 31.40 | 33.70 | — |
| — | 21.50 | 24.20 | 22.85 | +0.50 | 26.4% | 560 | 26.4% | -0.55 | 36.10 | 34.60 | 37.60 | — |
| — | 19.00 | 23.60 | 21.30 | +0.43 | 26.3% | 565 | 26.3% | -0.58 | 38.35 | 37.30 | 39.40 | — |
| — | 17.10 | 20.40 | 18.75 | +0.41 | 26.2% | 570 | 26.2% | -0.60 | 42.35 | 40.40 | 44.30 | — |
| — | 15.30 | 18.30 | 16.80 | +0.38 | 26.1% | 575 | 26.1% | -0.63 | 45.00 | 42.10 | 47.90 | — |
| — | 13.70 | 18.10 | 15.90 | +0.36 | 26.1% | 580 | 26.1% | -0.66 | 48.65 | 46.40 | 50.90 | — |
| — | 13.10 | 15.00 | 14.05 | +0.33 | 26.0% | 585 | 26.0% | -0.69 | 51.85 | 49.30 | 54.40 | — |
| — | 10.80 | 13.70 | 12.25 | +0.31 | 25.9% | 590 | 25.9% | -0.71 | 55.70 | 52.90 | 58.50 | — |
| — | 9.60 | 13.40 | 11.50 | +0.28 | 25.9% | 595 | 25.9% | -0.74 | 59.90 | 57.50 | 62.30 | — |
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.