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 | |
| — | 47.50 | 53.05 | 50.27 | — | — | 495 | — | — | 0.20 | 0.17 | 0.24 | — |
| — | 42.75 | 46.00 | 44.38 | — | — | 500 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 37.55 | 42.65 | 40.10 | — | — | 505 | — | — | 0.36 | 0.31 | 0.41 | — |
| — | 33.25 | 36.50 | 34.88 | — | — | 510 | — | — | 0.53 | 0.50 | 0.56 | — |
| — | 28.00 | 32.85 | 30.43 | — | — | 515 | — | — | 0.77 | 0.69 | 0.85 | — |
| — | 23.80 | 27.00 | 25.40 | — | — | 520 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 19.70 | 22.10 | 20.90 | — | — | 525 | — | — | 1.93 | 1.84 | 2.02 | — |
| — | 16.15 | 18.05 | 17.10 | — | — | 530 | — | — | 2.92 | 2.80 | 3.05 | — |
| — | 12.40 | 14.30 | 13.35 | — | — | 535 | — | — | 4.28 | 4.10 | 4.45 | — |
| — | 9.85 | 11.00 | 10.43 | — | — | 540 | — | — | 6.28 | 6.05 | 6.50 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 545 | — | — | 8.75 | 8.50 | 9.00 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 550 | — | — | 11.60 | 11.20 | 12.00 | — |
| — | 3.80 | 4.30 | 4.05 | — | — | 555 | — | — | 15.03 | 14.55 | 15.50 | — |
| — | 2.67 | 3.00 | 2.83 | — | — | 560 | — | — | 18.60 | 17.70 | 19.50 | — |
| — | 1.85 | 2.12 | 1.99 | — | — | 565 | — | — | 23.02 | 21.75 | 24.30 | — |
| — | 1.35 | 1.52 | 1.44 | — | — | 570 | — | — | 27.18 | 26.25 | 28.10 | — |
| — | 1.10 | 1.28 | 1.19 | — | — | 572.5 | — | — | 29.65 | 28.35 | 30.95 | — |
| — | 0.92 | 1.05 | 0.98 | — | — | 575 | — | — | 32.05 | 30.75 | 33.35 | — |
| — | 0.72 | 0.93 | 0.82 | — | — | 577.5 | — | — | 33.77 | 32.05 | 35.50 | — |
| — | 0.69 | 0.80 | 0.74 | — | — | 580 | — | — | 36.73 | 35.80 | 37.65 | — |
| — | 0.56 | 0.63 | 0.59 | — | — | 582.5 | — | — | 39.00 | 37.95 | 40.05 | — |
| — | 0.51 | 0.55 | 0.53 | — | — | 585 | — | — | 41.60 | 40.70 | 42.50 | — |
| — | 0.45 | 0.48 | 0.47 | — | — | 587.5 | — | — | 44.17 | 42.55 | 45.80 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 590 | — | — | 46.35 | 44.95 | 47.75 | — |
| — | 0.32 | 0.38 | 0.35 | — | — | 592.5 | — | — | 48.38 | 45.20 | 51.55 | — |
| — | 0.26 | 0.37 | 0.32 | +0.15 | 52.6% | 595 | 52.6% | -0.86 | 51.15 | 50.00 | 52.30 | — |
| — | 0.22 | 0.36 | 0.29 | +0.13 | 53.8% | 597.5 | 53.8% | -0.88 | 53.40 | 51.95 | 54.85 | — |
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.