Spot 543.56
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.75 | 59.10 | 56.42 | +0.92 | 36.7% | 495 | 36.7% | -0.08 | 5.55 | 5.40 | 5.70 | — |
| — | 51.60 | 53.85 | 52.73 | +0.91 | 36.5% | 500 | 36.5% | -0.09 | 6.50 | 6.35 | 6.65 | — |
| — | 46.05 | 51.20 | 48.62 | +0.89 | 36.4% | 505 | 36.4% | -0.11 | 7.58 | 7.35 | 7.80 | — |
| — | 43.50 | 46.40 | 44.95 | +0.88 | 36.3% | 510 | 36.3% | -0.12 | 8.78 | 8.65 | 8.90 | — |
| — | 39.15 | 43.40 | 41.27 | +0.86 | 36.2% | 515 | 36.2% | -0.14 | 10.20 | 9.95 | 10.45 | — |
| — | 36.50 | 38.25 | 37.38 | +0.84 | 36.2% | 520 | 36.2% | -0.17 | 11.80 | 11.60 | 12.00 | — |
| — | 33.60 | 34.75 | 34.17 | +0.81 | 36.2% | 525 | 36.2% | -0.19 | 13.60 | 13.35 | 13.85 | — |
| — | 30.40 | 31.45 | 30.93 | +0.79 | 36.1% | 530 | 36.1% | -0.22 | 15.50 | 15.25 | 15.75 | — |
| — | 27.65 | 28.60 | 28.12 | +0.76 | 36.0% | 535 | 36.0% | -0.24 | 17.65 | 17.35 | 17.95 | — |
| — | 25.00 | 25.80 | 25.40 | +0.73 | 36.0% | 540 | 36.0% | -0.27 | 19.90 | 19.60 | 20.20 | — |
| — | 22.60 | 23.25 | 22.93 | +0.70 | 35.9% | 545 | 35.9% | -0.30 | 22.30 | 21.95 | 22.65 | — |
| — | 20.40 | 20.95 | 20.68 | +0.66 | 35.9% | 550 | 35.9% | -0.34 | 25.07 | 24.75 | 25.40 | — |
| — | 18.15 | 18.90 | 18.52 | +0.63 | 35.9% | 555 | 35.9% | -0.37 | 27.93 | 27.45 | 28.40 | — |
| — | 16.20 | 16.90 | 16.55 | +0.60 | 35.9% | 560 | 35.9% | -0.41 | 31.02 | 30.55 | 31.50 | — |
| — | 14.40 | 15.10 | 14.75 | +0.56 | 35.9% | 565 | 35.9% | -0.44 | 34.05 | 33.45 | 34.65 | — |
| — | 12.75 | 13.40 | 13.07 | +0.53 | 36.0% | 570 | 36.0% | -0.48 | 37.50 | 37.00 | 38.00 | — |
| — | 11.30 | 11.90 | 11.60 | +0.49 | 36.0% | 575 | 36.0% | -0.51 | 40.95 | 40.25 | 41.65 | — |
| — | 10.05 | 10.50 | 10.28 | +0.46 | 36.0% | 580 | 36.0% | -0.55 | 44.48 | 43.55 | 45.40 | — |
| — | 8.80 | 9.20 | 9.00 | +0.43 | 36.1% | 585 | 36.1% | -0.58 | 48.35 | 46.75 | 49.95 | — |
| — | 7.75 | 8.10 | 7.92 | +0.39 | 36.1% | 590 | 36.1% | -0.61 | 51.45 | 49.55 | 53.35 | — |
| — | 6.80 | 7.10 | 6.95 | +0.36 | 36.1% | 595 | 36.1% | -0.65 | 56.42 | 55.35 | 57.50 | — |
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.